681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,201800,89225161,1189,1189,1189,1189,3176
|
|
20230818,201700,89225161,1189,1189,1189,1189,0
|
|
20230818,201600,89225161,1189,1189,1189,1189,0
|
|
20230818,201500,89225161,1189,1189,1189,1189,0
|
|
20230818,201400,89225161,1189,1189,1189,1189,0
|
|
20230818,201300,89225161,1189,1189,1189,1189,0
|
|
20230818,201200,89225161,1189,1189,1189,1189,0
|
|
20230818,201100,89225161,1189,1189,1189,1189,0
|
|
20230818,201000,89225161,1189,1189,1189,1189,0
|
|
20230818,200900,89225161,1189,1189,1189,1189,0
|
|
20230818,200800,89225161,1189,1189,1189,1189,0
|
|
20230818,200700,89225161,1189,1189,1189,1189,0
|
|
20230818,200600,89225161,1189,1189,1189,1189,0
|
|
20230818,200500,89225161,1189,1189,1189,1189,0
|
|
20230818,200400,89225161,1189,1189,1189,1189,0
|
|
20230818,200300,89225161,1189,1189,1189,1189,0
|
|
20230818,200200,89225161,1189,1189,1189,1189,0
|
|
20230818,200100,89225161,1189,1189,1189,1189,0
|
|
20230818,200000,89225161,1189,1189,1189,1189,0
|
|
20230818,195900,89225161,1189,1189,1189,1189,0
|
|
20230818,195800,89225161,1189,1189,1189,1189,0
|
|
20230818,195700,89225161,1189,1189,1189,1189,0
|
|
20230818,195600,89225161,1189,1189,1189,1189,0
|
|
20230818,195500,89225161,1189,1189,1189,1189,0
|
|
20230818,195400,89225161,1189,1189,1189,1189,0
|
|
20230818,195300,89225161,1189,1189,1189,1189,0
|
|
20230818,195200,89225161,1189,1189,1189,1189,0
|
|
20230818,195100,89225161,1189,1189,1189,1189,0
|
|
20230818,195000,89225161,1189,1189,1189,1189,0
|
|
20230818,194900,89225161,1189,1189,1189,1189,0
|
|
20230818,194800,89225161,1189,1189,1189,1189,3176
|
|
20230818,194700,89225161,1189,1189,1189,1189,0
|
|
20230818,194600,89225161,1189,1189,1189,1189,0
|
|
20230818,194500,89225161,1189,1189,1189,1189,0
|
|
20230818,194400,89225161,1189,1189,1189,1189,0
|
|
20230818,194300,89225161,1189,1189,1189,1189,0
|
|
20230818,194200,89225161,1189,1189,1189,1189,0
|
|
20230818,194100,89225161,1189,1189,1189,1189,0
|
|
20230818,194000,89225161,1189,1189,1189,1189,0
|
|
20230818,193900,89225161,1189,1189,1189,1189,0
|
|
20230818,193800,89225161,1189,1189,1189,1189,0
|
|
20230818,193700,89225161,1189,1189,1189,1189,0
|
|
20230818,193600,89225161,1189,1189,1189,1189,0
|
|
20230818,193500,89225161,1189,1189,1189,1189,0
|
|
20230818,193400,89225161,1189,1189,1189,1189,0
|
|
20230818,193300,89225161,1189,1189,1189,1189,0
|
|
20230818,193200,89225161,1189,1189,1189,1189,0
|
|
20230818,193100,89225161,1189,1189,1189,1189,0
|
|
20230818,193000,89225161,1189,1189,1189,1189,0
|
|
20230818,192900,89225161,1189,1189,1189,1189,0
|
|
20230818,192800,89225161,1189,1189,1189,1189,0
|
|
20230818,192700,89225161,1189,1189,1189,1189,0
|
|
20230818,192600,89225161,1189,1189,1189,1189,0
|
|
20230818,192500,89225161,1189,1189,1189,1189,0
|
|
20230818,192400,89225161,1189,1189,1189,1189,0
|
|
20230818,192300,89225161,1189,1189,1189,1189,0
|
|
20230818,192200,89225161,1189,1189,1189,1189,0
|
|
20230818,192100,89225161,1189,1189,1189,1189,0
|
|
20230818,192000,89225161,1189,1189,1189,1189,0
|
|
20230818,191900,89225161,1189,1189,1189,1189,0
|
|
20230818,191800,89225161,1189,1189,1189,1189,3176
|
|
20230818,191700,89225161,1189,1189,1189,1189,0
|
|
20230818,191600,89225161,1189,1189,1189,1189,0
|
|
20230818,191500,89225161,1189,1189,1189,1189,0
|
|
20230818,191400,89225161,1189,1189,1189,1189,0
|
|
20230818,191300,89225161,1189,1189,1189,1189,0
|
|
20230818,191200,89225161,1189,1189,1189,1189,0
|
|
20230818,191100,89225161,1189,1189,1189,1189,0
|
|
20230818,191000,89225161,1189,1189,1189,1189,0
|
|
20230818,190900,89225161,1189,1189,1189,1189,0
|
|
20230818,190800,89225161,1189,1189,1189,1189,0
|
|
20230818,190700,89225161,1189,1189,1189,1189,0
|
|
20230818,190600,89225161,1189,1189,1189,1189,0
|
|
20230818,190500,89225161,1189,1189,1189,1189,0
|
|
20230818,190400,89225161,1189,1189,1189,1189,0
|
|
20230818,190300,89225161,1189,1189,1189,1189,0
|
|
20230818,190200,89225161,1189,1189,1189,1189,0
|
|
20230818,190100,89225161,1189,1189,1189,1189,0
|
|
20230818,190000,89225161,1189,1189,1189,1189,0
|
|
20230818,185900,89225161,1189,1189,1189,1189,0
|
|
20230818,185800,89225161,1189,1189,1189,1189,0
|
|
20230818,185700,89225161,1189,1189,1189,1189,0
|
|
20230818,185600,89225161,1189,1189,1189,1189,0
|
|
20230818,185500,89225161,1189,1189,1189,1189,0
|
|
20230818,185400,89225161,1189,1189,1189,1189,0
|
|
20230818,185300,89225161,1189,1189,1189,1189,0
|
|
20230818,185200,89225161,1189,1189,1189,1189,0
|
|
20230818,185100,89225161,1189,1189,1189,1189,0
|
|
20230818,185000,89225161,1189,1189,1189,1189,0
|
|
20230818,184900,89225161,1189,1189,1189,1189,0
|
|
20230818,184800,89225161,1189,1189,1189,1189,3176
|
|
20230818,184700,89225161,1189,1189,1189,1189,0
|
|
20230818,184600,89225161,1189,1189,1189,1189,0
|
|
20230818,184500,89225161,1189,1189,1189,1189,0
|
|
20230818,184400,89225161,1189,1189,1189,1189,0
|
|
20230818,184300,89225161,1189,1189,1189,1189,0
|
|
20230818,184200,89225161,1189,1189,1189,1189,0
|
|
20230818,184100,89225161,1189,1189,1189,1189,0
|
|
20230818,184000,89225161,1189,1189,1189,1189,0
|
|
20230818,183900,89225161,1189,1189,1189,1189,0
|
|
20230818,183800,89225161,1189,1189,1189,1189,0
|
|
20230818,183700,89225161,1189,1189,1189,1189,0
|
|
20230818,183600,89225161,1189,1189,1189,1189,0
|
|
20230818,183500,89225161,1189,1189,1189,1189,0
|
|
20230818,183400,89225161,1189,1189,1189,1189,0
|
|
20230818,183300,89225161,1189,1189,1189,1189,0
|
|
20230818,183200,89225161,1189,1189,1189,1189,0
|
|
20230818,183100,89225161,1189,1189,1189,1189,0
|
|
20230818,183000,89225161,1189,1189,1189,1189,0
|
|
20230818,182900,89225161,1189,1189,1189,1189,0
|
|
20230818,182800,89225161,1189,1189,1189,1189,0
|
|
20230818,182700,89225161,1189,1189,1189,1189,0
|
|
20230818,182600,89225161,1189,1189,1189,1189,0
|
|
20230818,182500,89225161,1189,1189,1189,1189,0
|
|
20230818,182400,89225161,1189,1189,1189,1189,0
|
|
20230818,182300,89225161,1189,1189,1189,1189,0
|
|
20230818,182200,89225161,1189,1189,1189,1189,0
|
|
20230818,182100,89225161,1189,1189,1189,1189,0
|
|
20230818,182000,89225161,1189,1189,1189,1189,0
|
|
20230818,181900,89225161,1189,1189,1189,1189,0
|
|
20230818,181800,89225161,1189,1189,1189,1189,3176
|
|
20230818,181700,89225161,1189,1189,1189,1189,0
|
|
20230818,181600,89225161,1189,1189,1189,1189,0
|
|
20230818,181500,89225161,1189,1189,1189,1189,0
|
|
20230818,181400,89225161,1189,1189,1189,1189,0
|
|
20230818,181300,89225161,1189,1189,1189,1189,0
|
|
20230818,181200,89225161,1189,1189,1189,1189,0
|
|
20230818,181100,89225161,1189,1189,1189,1189,0
|
|
20230818,181000,89225161,1189,1189,1189,1189,0
|
|
20230818,180900,89225161,1189,1189,1189,1189,0
|
|
20230818,180800,89225161,1189,1189,1189,1189,0
|
|
20230818,180700,89225161,1189,1189,1189,1189,0
|
|
20230818,180600,89225161,1189,1189,1189,1189,0
|
|
20230818,180500,89225161,1189,1189,1189,1189,0
|
|
20230818,180400,89225161,1189,1189,1189,1189,0
|
|
20230818,180300,89225161,1189,1189,1189,1189,0
|
|
20230818,180200,89225161,1189,1189,1189,1189,0
|
|
20230818,180100,89225161,1189,1189,1189,1189,0
|
|
20230818,180000,89225161,1189,1189,1189,1189,0
|
|
20230818,175900,89225161,1189,1189,1189,1189,0
|
|
20230818,175800,89225161,1189,1189,1189,1189,0
|
|
20230818,175700,89225161,1189,1189,1189,1189,0
|
|
20230818,175600,89225161,1189,1189,1189,1189,0
|
|
20230818,175500,89225161,1189,1189,1189,1189,0
|
|
20230818,175400,89225161,1189,1189,1189,1189,0
|
|
20230818,175300,89225161,1189,1189,1189,1189,0
|
|
20230818,175200,89225161,1189,1189,1189,1189,0
|
|
20230818,175100,89225161,1189,1189,1189,1189,0
|
|
20230818,175000,89225161,1189,1189,1189,1189,0
|
|
20230818,174900,89225161,1189,1189,1189,1189,0
|
|
20230818,174800,89225161,1189,1189,1189,1189,3176
|
|
20230818,174700,89225161,1189,1189,1189,1189,0
|
|
20230818,174600,89225161,1189,1189,1189,1189,0
|
|
20230818,174500,89225161,1189,1189,1189,1189,0
|
|
20230818,174400,89225161,1189,1189,1189,1189,0
|
|
20230818,174300,89225161,1189,1189,1189,1189,0
|
|
20230818,174200,89225161,1189,1189,1189,1189,0
|
|
20230818,174100,89225161,1189,1189,1189,1189,0
|
|
20230818,174000,89225161,1189,1189,1189,1189,0
|
|
20230818,173900,89225161,1189,1189,1189,1189,0
|
|
20230818,173800,89225161,1189,1189,1189,1189,0
|
|
20230818,173700,89225161,1189,1189,1189,1189,0
|
|
20230818,173600,89225161,1189,1189,1189,1189,0
|
|
20230818,173500,89225161,1189,1189,1189,1189,0
|
|
20230818,173400,89225161,1189,1189,1189,1189,0
|
|
20230818,173300,89225161,1189,1189,1189,1189,0
|
|
20230818,173200,89225161,1189,1189,1189,1189,0
|
|
20230818,173100,89225161,1189,1189,1189,1189,0
|
|
20230818,173000,89225161,1189,1189,1189,1189,0
|
|
20230818,172900,89225161,1189,1189,1189,1189,0
|
|
20230818,172800,89225161,1189,1189,1189,1189,0
|
|
20230818,172700,89225161,1189,1189,1189,1189,0
|
|
20230818,172600,89225161,1189,1189,1189,1189,0
|
|
20230818,172500,89225161,1189,1189,1189,1189,0
|
|
20230818,172400,89225161,1189,1189,1189,1189,0
|
|
20230818,172300,89225161,1189,1189,1189,1189,0
|
|
20230818,172200,89225161,1189,1189,1189,1189,0
|
|
20230818,172100,89225161,1189,1189,1189,1189,0
|
|
20230818,172000,89225161,1189,1189,1189,1189,0
|
|
20230818,171900,89225161,1189,1189,1189,1189,0
|
|
20230818,171800,89225161,1189,1189,1189,1189,3176
|
|
20230818,171700,89225161,1189,1189,1189,1189,0
|
|
20230818,171600,89225161,1189,1189,1189,1189,0
|
|
20230818,171500,89225161,1189,1189,1189,1189,0
|
|
20230818,171400,89225161,1189,1189,1189,1189,0
|
|
20230818,171300,89225161,1189,1189,1189,1189,0
|
|
20230818,171200,89225161,1189,1189,1189,1189,0
|
|
20230818,171100,89225161,1189,1189,1189,1189,0
|
|
20230818,171000,89225161,1189,1189,1189,1189,0
|
|
20230818,170900,89225161,1189,1189,1189,1189,0
|
|
20230818,170800,89225161,1189,1189,1189,1189,0
|
|
20230818,170700,89225161,1189,1189,1189,1189,0
|
|
20230818,170600,89225161,1189,1189,1189,1189,0
|
|
20230818,170500,89225161,1189,1189,1189,1189,0
|
|
20230818,170400,89225161,1189,1189,1189,1189,0
|
|
20230818,170300,89225161,1189,1189,1189,1189,0
|
|
20230818,170200,89225161,1189,1189,1189,1189,0
|
|
20230818,170100,89225161,1189,1189,1189,1189,0
|
|
20230818,170000,89225161,1189,1189,1189,1189,0
|
|
20230818,165900,89225161,1189,1189,1189,1189,0
|
|
20230818,165800,89225161,1189,1189,1189,1189,0
|
|
20230818,165700,89225161,1189,1189,1189,1189,0
|
|
20230818,165600,89225161,1189,1189,1189,1189,0
|
|
20230818,165500,89225161,1189,1189,1189,1189,0
|
|
20230818,165400,89225161,1189,1189,1189,1189,0
|
|
20230818,165300,89225161,1189,1189,1189,1189,0
|
|
20230818,165200,89225161,1189,1189,1189,1189,0
|
|
20230818,165100,89225161,1189,1189,1189,1189,0
|
|
20230818,165000,89225161,1189,1189,1189,1189,0
|
|
20230818,164900,89225161,1189,1189,1189,1189,0
|
|
20230818,164800,89225161,1189,1189,1189,1189,3176
|
|
20230818,164700,89225161,1189,1189,1189,1189,0
|
|
20230818,164600,89225161,1189,1189,1189,1189,0
|
|
20230818,164500,89225161,1189,1189,1189,1189,0
|
|
20230818,164400,89225161,1189,1189,1189,1189,0
|
|
20230818,164300,89225161,1189,1189,1189,1189,0
|
|
20230818,164200,89225161,1189,1189,1189,1189,0
|
|
20230818,164100,89225161,1189,1189,1189,1189,0
|
|
20230818,164000,89225161,1189,1189,1189,1189,0
|
|
20230818,163900,89225161,1189,1189,1189,1189,0
|
|
20230818,163800,89225161,1189,1189,1189,1189,0
|
|
20230818,163700,89225161,1189,1189,1189,1189,0
|
|
20230818,163600,89225161,1189,1189,1189,1189,0
|
|
20230818,163500,89225161,1189,1189,1189,1189,0
|
|
20230818,163400,89225161,1189,1189,1189,1189,0
|
|
20230818,163300,89225161,1189,1189,1189,1189,0
|
|
20230818,163200,89225161,1189,1189,1189,1189,0
|
|
20230818,163100,89225161,1189,1189,1189,1189,0
|
|
20230818,163000,89225161,1189,1189,1189,1189,0
|
|
20230818,162900,89225161,1189,1189,1189,1189,0
|
|
20230818,162800,89225161,1189,1189,1189,1189,0
|
|
20230818,162700,89225161,1189,1189,1189,1189,0
|
|
20230818,162600,89225161,1189,1189,1189,1189,0
|
|
20230818,162500,89225161,1189,1189,1189,1189,0
|
|
20230818,162400,89225161,1189,1189,1189,1189,0
|
|
20230818,162300,89225161,1189,1189,1189,1189,0
|
|
20230818,162200,89225161,1189,1189,1189,1189,0
|
|
20230818,162100,89225161,1189,1189,1189,1189,0
|
|
20230818,162000,89225161,1189,1189,1189,1189,0
|
|
20230818,161900,89225161,1189,1189,1189,1189,0
|
|
20230818,161800,89225161,1189,1189,1189,1189,3176
|
|
20230818,161700,89225161,1189,1189,1189,1189,0
|
|
20230818,161600,89225161,1189,1189,1189,1189,0
|
|
20230818,161500,89225161,1189,1189,1189,1189,0
|
|
20230818,161400,89225161,1189,1189,1189,1189,0
|
|
20230818,161300,89225161,1189,1189,1189,1189,0
|
|
20230818,161200,89225161,1189,1189,1189,1189,0
|
|
20230818,161100,89225161,1189,1189,1189,1189,0
|
|
20230818,161000,89225161,1189,1189,1189,1189,0
|
|
20230818,160900,89225161,1189,1189,1189,1189,0
|
|
20230818,160800,89225161,1189,1189,1189,1189,0
|
|
20230818,160700,89225161,1189,1189,1189,1189,0
|
|
20230818,160600,89225161,1189,1189,1189,1189,0
|
|
20230818,160500,89225161,1189,1189,1189,1189,0
|
|
20230818,160400,89225161,1189,1189,1189,1189,0
|
|
20230818,160300,89225161,1189,1189,1189,1189,0
|
|
20230818,160200,89225161,1189,1189,1189,1189,0
|
|
20230818,160100,89225161,1189,1189,1189,1189,0
|
|
20230818,160000,89225161,1189,1189,1189,1189,0
|
|
20230818,155900,89225161,1189,1189,1189,1189,0
|
|
20230818,155800,89225161,1189,1189,1189,1189,0
|
|
20230818,155700,89225161,1189,1189,1189,1189,0
|
|
20230818,155600,89225161,1189,1189,1189,1189,0
|
|
20230818,155500,89225161,1189,1189,1189,1189,0
|
|
20230818,155400,89225161,1189,1189,1189,1189,0
|
|
20230818,155300,89225161,1189,1189,1189,1189,0
|
|
20230818,155200,89225161,1189,1189,1189,1189,0
|
|
20230818,155100,89225161,1189,1189,1189,1189,0
|
|
20230818,155000,89225161,1189,1189,1189,1189,0
|
|
20230818,154900,89225161,1189,1189,1189,1189,0
|
|
20230818,154800,89225161,1189,1189,1189,1189,3176
|
|
20230818,154700,89225161,1189,1189,1189,1189,0
|
|
20230818,154600,89225161,1189,1189,1189,1189,0
|
|
20230818,154500,89225161,1189,1189,1189,1189,0
|
|
20230818,154400,89225161,1189,1189,1189,1189,0
|
|
20230818,154300,89225161,1189,1189,1189,1189,0
|
|
20230818,154200,89225161,1189,1189,1189,1189,0
|
|
20230818,154100,89225161,1189,1189,1189,1189,0
|
|
20230818,154000,89225161,1189,1189,1189,1189,0
|
|
20230818,153900,89225161,1189,1189,1189,1189,0
|
|
20230818,153800,89225161,1189,1189,1189,1189,0
|
|
20230818,153700,89225161,1189,1189,1189,1189,0
|
|
20230818,153600,89225161,1189,1189,1189,1189,0
|
|
20230818,153500,89225161,1189,1189,1189,1189,0
|
|
20230818,153400,89225161,1189,1189,1189,1189,0
|
|
20230818,153300,89225161,1189,1189,1189,1189,0
|
|
20230818,153200,89225161,1189,1189,1189,1189,0
|
|
20230818,153100,89225161,1189,1189,1189,1189,0
|
|
20230818,153000,89225161,1189,1189,1189,1189,3176
|
|
20230818,152900,85448897,1188,1188,1188,1188,0
|
|
20230818,152800,85448897,1188,1188,1188,1188,0
|
|
20230818,152700,85448897,1188,1188,1188,1188,0
|
|
20230818,152600,85448897,1188,1188,1188,1188,0
|
|
20230818,152500,85448897,1188,1188,1188,1188,0
|
|
20230818,152400,85448897,1188,1188,1188,1188,0
|
|
20230818,152300,85448897,1188,1188,1188,1188,0
|
|
20230818,152200,85448897,1188,1188,1188,1188,0
|
|
20230818,152100,85448897,1188,1188,1188,1188,0
|
|
20230818,152000,85448897,1188,1188,1188,1188,0
|
|
20230818,151900,85448897,1188,1188,1188,1188,389
|
|
20230818,151800,84986765,1188,1187,1188,1187,2
|
|
20230818,151700,84984390,1188,1190,1190,1188,2289
|
|
20230818,151600,82264772,1197,1197,1197,1197,0
|
|
20230818,151500,82264772,1197,1197,1197,1197,7
|
|
20230818,151400,82256393,1197,1197,1197,1197,0
|
|
20230818,151300,82256393,1197,1197,1197,1197,0
|
|
20230818,151200,82256393,1197,1197,1197,1197,99
|
|
20230818,151100,82137890,1188,1196,1196,1188,1094
|
|
20230818,151000,80838202,1197,1197,1197,1197,400
|
|
20230818,150900,80359402,1198,1199,1199,1198,222
|
|
20230818,150800,80093425,1199,1199,1199,1199,500
|
|
20230818,150700,79493925,1199,1199,1199,1199,0
|
|
20230818,150600,79493925,1199,1199,1199,1199,0
|
|
20230818,150500,79493925,1199,1199,1199,1199,0
|
|
20230818,150400,79493925,1199,1200,1200,1199,253
|
|
20230818,150300,79190405,1200,1200,1200,1200,0
|
|
20230818,150200,79190405,1200,1200,1200,1200,1670
|
|
20230818,150100,77186405,1202,1202,1202,1202,0
|
|
20230818,150000,77186405,1202,1200,1202,1200,7
|
|
20230818,145900,77178003,1200,1202,1202,1200,310
|
|
20230818,145800,76806001,1200,1200,1200,1200,30
|
|
20230818,145700,76770001,1202,1202,1202,1202,0
|
|
20230818,145600,76770001,1202,1202,1202,1202,0
|
|
20230818,145500,76770001,1202,1202,1202,1202,0
|
|
20230818,145400,76770001,1202,1202,1202,1202,0
|
|
20230818,145300,76770001,1202,1202,1202,1202,0
|
|
20230818,145200,76770001,1202,1202,1202,1202,0
|
|
20230818,145100,76770001,1202,1202,1202,1202,1
|
|
20230818,145000,76768799,1197,1197,1197,1197,0
|
|
20230818,144900,76768799,1197,1197,1197,1197,25
|
|
20230818,144800,76738874,1197,1197,1197,1197,1
|
|
20230818,144700,76737677,1197,1197,1197,1197,31
|
|
20230818,144600,76700570,1202,1202,1202,1202,0
|
|
20230818,144500,76700570,1202,1202,1202,1202,0
|
|
20230818,144400,76700570,1202,1200,1202,1200,604
|
|
20230818,144300,75975768,1200,1193,1200,1193,4801
|
|
20230818,144200,70217295,1194,1194,1194,1194,0
|
|
20230818,144100,70217295,1194,1194,1194,1194,1
|
|
20230818,144000,70216101,1189,1189,1189,1189,0
|
|
20230818,143900,70216101,1189,1189,1189,1189,0
|
|
20230818,143800,70216101,1189,1189,1189,1189,0
|
|
20230818,143700,70216101,1189,1189,1189,1189,0
|
|
20230818,143600,70216101,1189,1189,1189,1189,0
|
|
20230818,143500,70216101,1189,1189,1189,1189,10
|
|
20230818,143400,70204211,1188,1189,1189,1188,44
|
|
20230818,143300,70151929,1188,1188,1188,1188,0
|
|
20230818,143200,70151929,1188,1188,1188,1188,0
|
|
20230818,143100,70151929,1188,1189,1189,1188,450
|
|
20230818,143000,69617165,1188,1189,1189,1188,100
|
|
20230818,142900,69498324,1189,1189,1189,1189,1
|
|
20230818,142800,69497135,1188,1188,1188,1188,559
|
|
20230818,142700,68833043,1188,1188,1188,1188,10
|
|
20230818,142600,68821163,1190,1190,1190,1190,120
|
|
20230818,142500,68678363,1188,1189,1189,1188,375
|
|
20230818,142400,68232862,1190,1190,1190,1190,0
|
|
20230818,142300,68232862,1190,1190,1190,1190,0
|
|
20230818,142200,68232862,1190,1190,1190,1190,0
|
|
20230818,142100,68232862,1190,1190,1190,1190,0
|
|
20230818,142000,68232862,1190,1190,1190,1190,0
|
|
20230818,141900,68232862,1190,1191,1191,1190,620
|
|
20230818,141800,67494944,1191,1191,1191,1191,0
|
|
20230818,141700,67494944,1191,1191,1191,1191,0
|
|
20230818,141600,67494944,1191,1191,1191,1191,0
|
|
20230818,141500,67494944,1191,1191,1191,1191,0
|
|
20230818,141400,67494944,1191,1191,1191,1191,0
|
|
20230818,141300,67494944,1191,1191,1191,1191,0
|
|
20230818,141200,67494944,1191,1191,1191,1191,0
|
|
20230818,141100,67494944,1191,1191,1191,1191,0
|
|
20230818,141000,67494944,1191,1191,1191,1191,2
|
|
20230818,140900,67492562,1197,1197,1197,1197,0
|
|
20230818,140800,67492562,1197,1197,1197,1197,0
|
|
20230818,140700,67492562,1197,1197,1197,1197,0
|
|
20230818,140600,67492562,1197,1197,1197,1197,0
|
|
20230818,140500,67492562,1197,1197,1197,1197,0
|
|
20230818,140400,67492562,1197,1197,1197,1197,25
|
|
20230818,140300,67462637,1197,1197,1197,1197,0
|
|
20230818,140200,67462637,1197,1197,1197,1197,0
|
|
20230818,140100,67462637,1197,1197,1197,1197,0
|
|
20230818,140000,67462637,1197,1197,1197,1197,0
|
|
20230818,135900,67462637,1197,1198,1198,1197,1334
|
|
20230818,135800,65864831,1199,1199,1199,1199,712
|
|
20230818,135700,65011143,1200,1200,1200,1200,0
|
|
20230818,135600,65011143,1200,1200,1200,1200,0
|
|
20230818,135500,65011143,1200,1200,1200,1200,42
|
|
20230818,135400,64960743,1199,1199,1199,1199,488
|
|
20230818,135300,64375631,1200,1200,1200,1200,1231
|
|
20230818,135200,62898431,1200,1200,1200,1200,0
|
|
20230818,135100,62898431,1200,1200,1200,1200,0
|
|
20230818,135000,62898431,1200,1200,1200,1200,60
|
|
20230818,134900,62826431,1200,1200,1200,1200,400
|
|
20230818,134800,62346431,1200,1200,1200,1200,350
|
|
20230818,134700,61926431,1202,1202,1202,1202,2
|
|
20230818,134600,61924027,1200,1200,1200,1200,62
|
|
20230818,134500,61849627,1202,1202,1202,1202,0
|
|
20230818,134400,61849627,1202,1202,1202,1202,0
|
|
20230818,134300,61849627,1202,1202,1202,1202,0
|
|
20230818,134200,61849627,1202,1202,1202,1202,0
|
|
20230818,134100,61849627,1202,1202,1202,1202,1
|
|
20230818,134000,61848425,1200,1200,1200,1200,1234
|
|
20230818,133900,60367625,1202,1200,1202,1200,49
|
|
20230818,133800,60308787,1200,1200,1200,1200,0
|
|
20230818,133700,60308787,1200,1201,1201,1200,1276
|
|
20230818,133600,58777583,1201,1201,1201,1201,0
|
|
20230818,133500,58777583,1201,1201,1201,1201,0
|
|
20230818,133400,58777583,1201,1201,1201,1201,0
|
|
20230818,133300,58777583,1201,1201,1201,1201,0
|
|
20230818,133200,58777583,1201,1201,1201,1201,0
|
|
20230818,133100,58777583,1201,1201,1201,1201,0
|
|
20230818,133000,58777583,1201,1201,1201,1201,201
|
|
20230818,132900,58536182,1202,1200,1202,1200,305
|
|
20230818,132800,58169978,1200,1197,1200,1197,4699
|
|
20230818,132700,52534997,1196,1196,1196,1196,754
|
|
20230818,132600,51633213,1196,1196,1196,1196,0
|
|
20230818,132500,51633213,1196,1196,1196,1196,0
|
|
20230818,132400,51633213,1196,1196,1196,1196,0
|
|
20230818,132300,51633213,1196,1196,1196,1196,0
|
|
20230818,132200,51633213,1196,1196,1196,1196,0
|
|
20230818,132100,51633213,1196,1196,1196,1196,0
|
|
20230818,132000,51633213,1196,1196,1196,1196,0
|
|
20230818,131900,51633213,1196,1196,1196,1196,0
|
|
20230818,131800,51633213,1196,1196,1196,1196,0
|
|
20230818,131700,51633213,1196,1196,1196,1196,0
|
|
20230818,131600,51633213,1196,1196,1196,1196,0
|
|
20230818,131500,51633213,1196,1196,1196,1196,0
|
|
20230818,131400,51633213,1196,1196,1196,1196,0
|
|
20230818,131300,51633213,1196,1196,1196,1196,0
|
|
20230818,131200,51633213,1196,1196,1196,1196,0
|
|
20230818,131100,51633213,1196,1196,1196,1196,0
|
|
20230818,131000,51633213,1196,1193,1196,1193,1373
|
|
20230818,130900,49994239,1193,1193,1193,1193,0
|
|
20230818,130800,49994239,1193,1193,1193,1193,0
|
|
20230818,130700,49994239,1193,1193,1193,1193,0
|
|
20230818,130600,49994239,1193,1193,1193,1193,0
|
|
20230818,130500,49994239,1193,1193,1193,1193,1
|
|
20230818,130400,49993046,1194,1194,1194,1194,0
|
|
20230818,130300,49993046,1194,1194,1194,1194,0
|
|
20230818,130200,49993046,1194,1194,1194,1194,0
|
|
20230818,130100,49993046,1194,1194,1194,1194,0
|
|
20230818,130000,49993046,1194,1194,1194,1194,1
|
|
20230818,125900,49991852,1194,1194,1194,1194,0
|
|
20230818,125800,49991852,1194,1194,1194,1194,0
|
|
20230818,125700,49991852,1194,1194,1194,1194,0
|
|
20230818,125600,49991852,1194,1194,1194,1194,0
|
|
20230818,125500,49991852,1194,1194,1194,1194,5
|
|
20230818,125400,49985882,1194,1194,1194,1194,0
|
|
20230818,125300,49985882,1194,1194,1194,1194,0
|
|
20230818,125200,49985882,1194,1194,1194,1194,4
|
|
20230818,125100,49981106,1190,1190,1190,1190,0
|
|
20230818,125000,49981106,1190,1190,1190,1190,0
|
|
20230818,124900,49981106,1190,1190,1190,1190,0
|
|
20230818,124800,49981106,1190,1190,1190,1190,0
|
|
20230818,124700,49981106,1190,1190,1190,1190,0
|
|
20230818,124600,49981106,1190,1190,1190,1190,0
|
|
20230818,124500,49981106,1190,1190,1190,1190,0
|
|
20230818,124400,49981106,1190,1190,1190,1190,0
|
|
20230818,124300,49981106,1190,1190,1190,1190,0
|
|
20230818,124200,49981106,1190,1190,1190,1190,412
|
|
20230818,124100,49490826,1189,1189,1189,1189,0
|
|
20230818,124000,49490826,1189,1189,1189,1189,0
|
|
20230818,123900,49490826,1189,1189,1189,1189,0
|
|
20230818,123800,49490826,1189,1189,1189,1189,187
|
|
20230818,123700,49268483,1190,1190,1190,1190,0
|
|
20230818,123600,49268483,1190,1190,1190,1190,0
|
|
20230818,123500,49268483,1190,1190,1190,1190,0
|
|
20230818,123400,49268483,1190,1190,1190,1190,0
|
|
20230818,123300,49268483,1190,1190,1190,1190,0
|
|
20230818,123200,49268483,1190,1190,1190,1190,0
|
|
20230818,123100,49268483,1190,1190,1190,1190,0
|
|
20230818,123000,49268483,1190,1190,1190,1190,0
|
|
20230818,122900,49268483,1190,1190,1190,1190,0
|
|
20230818,122800,49268483,1190,1190,1190,1190,0
|
|
20230818,122700,49268483,1190,1190,1190,1190,0
|
|
20230818,122600,49268483,1190,1190,1190,1190,420
|
|
20230818,122500,48768683,1190,1190,1190,1190,0
|
|
20230818,122400,48768683,1190,1190,1190,1190,0
|
|
20230818,122300,48768683,1190,1190,1190,1190,0
|
|
20230818,122200,48768683,1190,1190,1190,1190,0
|
|
20230818,122100,48768683,1190,1189,1190,1189,51
|
|
20230818,122000,48708043,1189,1189,1189,1189,0
|
|
20230818,121900,48708043,1189,1189,1189,1189,25
|
|
20230818,121800,48678318,1188,1188,1188,1188,0
|
|
20230818,121700,48678318,1188,1188,1188,1188,0
|
|
20230818,121600,48678318,1188,1188,1188,1188,4
|
|
20230818,121500,48673566,1188,1188,1188,1188,1132
|
|
20230818,121400,47328750,1188,1188,1188,1188,7
|
|
20230818,121300,47320434,1187,1187,1187,1187,6
|
|
20230818,121200,47313312,1187,1189,1190,1187,186
|
|
20230818,121100,47092332,1190,1190,1190,1190,0
|
|
20230818,121000,47092332,1190,1190,1190,1190,0
|
|
20230818,120900,47092332,1190,1190,1190,1190,0
|
|
20230818,120800,47092332,1190,1190,1190,1190,0
|
|
20230818,120700,47092332,1190,1189,1190,1188,104
|
|
20230818,120600,46968604,1190,1189,1190,1188,500
|
|
20230818,120500,46373719,1189,1189,1189,1189,0
|
|
20230818,120400,46373719,1189,1189,1189,1189,0
|
|
20230818,120300,46373719,1189,1189,1189,1189,0
|
|
20230818,120200,46373719,1189,1189,1189,1189,0
|
|
20230818,120100,46373719,1189,1189,1189,1189,0
|
|
20230818,120000,46373719,1189,1189,1189,1189,0
|
|
20230818,115900,46373719,1189,1189,1189,1189,0
|
|
20230818,115800,46373719,1189,1189,1189,1189,0
|
|
20230818,115700,46373719,1189,1189,1189,1189,0
|
|
20230818,115600,46373719,1189,1189,1189,1189,0
|
|
20230818,115500,46373719,1189,1189,1189,1189,0
|
|
20230818,115400,46373719,1189,1189,1189,1189,5
|
|
20230818,115300,46367774,1189,1189,1189,1189,2
|
|
20230818,115200,46365396,1190,1190,1190,1190,861
|
|
20230818,115100,45340806,1190,1190,1190,1190,0
|
|
20230818,115000,45340806,1190,1190,1190,1190,0
|
|
20230818,114900,45340806,1190,1194,1194,1190,3362
|
|
20230818,114800,41327634,1194,1194,1194,1194,4
|
|
20230818,114700,41322858,1195,1195,1195,1195,0
|
|
20230818,114600,41322858,1195,1195,1195,1195,0
|
|
20230818,114500,41322858,1195,1195,1195,1195,0
|
|
20230818,114400,41322858,1195,1195,1195,1195,0
|
|
20230818,114300,41322858,1195,1195,1195,1195,0
|
|
20230818,114200,41322858,1195,1195,1195,1195,0
|
|
20230818,114100,41322858,1195,1195,1195,1195,0
|
|
20230818,114000,41322858,1195,1195,1195,1195,0
|
|
20230818,113900,41322858,1195,1195,1195,1195,0
|
|
20230818,113800,41322858,1195,1195,1195,1195,0
|
|
20230818,113700,41322858,1195,1195,1195,1195,0
|
|
20230818,113600,41322858,1195,1195,1195,1195,0
|
|
20230818,113500,41322858,1195,1195,1195,1195,0
|
|
20230818,113400,41322858,1195,1195,1195,1195,0
|
|
20230818,113300,41322858,1195,1195,1195,1195,0
|
|
20230818,113200,41322858,1195,1195,1195,1195,324
|
|
20230818,113100,40935678,1198,1198,1198,1198,0
|
|
20230818,113000,40935678,1198,1198,1198,1198,1
|
|
20230818,112900,40934480,1195,1195,1195,1195,2
|
|
20230818,112800,40932090,1199,1199,1199,1199,0
|
|
20230818,112700,40932090,1199,1199,1199,1199,0
|
|
20230818,112600,40932090,1199,1199,1199,1199,0
|
|
20230818,112500,40932090,1199,1199,1199,1199,0
|
|
20230818,112400,40932090,1199,1199,1199,1199,0
|
|
20230818,112300,40932090,1199,1199,1199,1199,0
|
|
20230818,112200,40932090,1199,1199,1199,1199,0
|
|
20230818,112100,40932090,1199,1199,1199,1199,0
|
|
20230818,112000,40932090,1199,1199,1199,1199,0
|
|
20230818,111900,40932090,1199,1199,1199,1199,4
|
|
20230818,111800,40927294,1199,1199,1199,1199,0
|
|
20230818,111700,40927294,1199,1199,1199,1199,0
|
|
20230818,111600,40927294,1199,1199,1199,1198,9
|
|
20230818,111500,40916506,1194,1194,1199,1194,638
|
|
20230818,111400,40154061,1194,1194,1194,1194,100
|
|
20230818,111300,40034661,1198,1198,1198,1198,0
|
|
20230818,111200,40034661,1198,1198,1198,1198,0
|
|
20230818,111100,40034661,1198,1198,1198,1198,0
|
|
20230818,111000,40034661,1198,1198,1198,1198,0
|
|
20230818,110900,40034661,1198,1198,1198,1198,0
|
|
20230818,110800,40034661,1198,1198,1198,1198,0
|
|
20230818,110700,40034661,1198,1198,1198,1198,10
|
|
20230818,110600,40022681,1198,1198,1198,1198,9
|
|
20230818,110500,40011899,1199,1199,1199,1199,0
|
|
20230818,110400,40011899,1199,1199,1199,1199,0
|
|
20230818,110300,40011899,1199,1199,1199,1199,0
|
|
20230818,110200,40011899,1199,1199,1199,1199,0
|
|
20230818,110100,40011899,1199,1199,1199,1199,2
|
|
20230818,110000,40009501,1199,1199,1199,1199,0
|
|
20230818,105900,40009501,1199,1199,1199,1199,0
|
|
20230818,105800,40009501,1199,1199,1199,1199,0
|
|
20230818,105700,40009501,1199,1199,1199,1199,0
|
|
20230818,105600,40009501,1199,1199,1199,1199,0
|
|
20230818,105500,40009501,1199,1198,1200,1198,1448
|
|
20230818,105400,38272643,1198,1197,1198,1197,598
|
|
20230818,105300,37556742,1196,1194,1196,1194,1226
|
|
20230818,105200,36091854,1194,1194,1194,1194,0
|
|
20230818,105100,36091854,1194,1194,1194,1194,0
|
|
20230818,105000,36091854,1194,1194,1194,1194,17
|
|
20230818,104900,36071556,1193,1193,1193,1193,0
|
|
20230818,104800,36071556,1193,1193,1193,1193,0
|
|
20230818,104700,36071556,1193,1193,1193,1193,0
|
|
20230818,104600,36071556,1193,1194,1194,1193,778
|
|
20230818,104500,35143399,1193,1193,1193,1193,0
|
|
20230818,104400,35143399,1193,1193,1193,1193,0
|
|
20230818,104300,35143399,1193,1193,1193,1193,0
|
|
20230818,104200,35143399,1193,1193,1193,1193,1
|
|
20230818,104100,35142206,1195,1195,1195,1195,0
|
|
20230818,104000,35142206,1195,1195,1195,1195,0
|
|
20230818,103900,35142206,1195,1195,1195,1195,1026
|
|
20230818,103800,33916136,1193,1194,1194,1193,342
|
|
20230818,103700,33508112,1194,1194,1194,1194,26
|
|
20230818,103600,33477068,1194,1194,1194,1194,1632
|
|
20230818,103500,31528460,1194,1194,1195,1194,1368
|
|
20230818,103400,29895051,1193,1193,1193,1193,10
|
|
20230818,103300,29883121,1194,1193,1194,1193,1424
|
|
20230818,103200,28183987,1193,1193,1193,1193,0
|
|
20230818,103100,28183987,1193,1193,1193,1193,17
|
|
20230818,103000,28163706,1193,1193,1193,1193,33
|
|
20230818,102900,28124337,1193,1193,1193,1193,29
|
|
20230818,102800,28089740,1193,1192,1193,1192,1083
|
|
20230818,102700,26798788,1192,1192,1192,1192,0
|
|
20230818,102600,26798788,1192,1192,1192,1192,16
|
|
20230818,102500,26779716,1188,1188,1188,1188,0
|
|
20230818,102400,26779716,1188,1188,1188,1188,0
|
|
20230818,102300,26779716,1188,1188,1188,1188,0
|
|
20230818,102200,26779716,1188,1188,1188,1188,0
|
|
20230818,102100,26779716,1188,1188,1188,1188,40
|
|
20230818,102000,26732196,1188,1188,1188,1188,0
|
|
20230818,101900,26732196,1188,1188,1188,1188,0
|
|
20230818,101800,26732196,1188,1188,1188,1188,0
|
|
20230818,101700,26732196,1188,1188,1188,1188,15
|
|
20230818,101600,26714376,1188,1188,1188,1188,38
|
|
20230818,101500,26669232,1188,1188,1188,1188,0
|
|
20230818,101400,26669232,1188,1188,1188,1188,8
|
|
20230818,101300,26659728,1186,1186,1186,1186,81
|
|
20230818,101200,26563662,1186,1186,1186,1186,0
|
|
20230818,101100,26563662,1186,1186,1186,1186,9
|
|
20230818,101000,26552988,1186,1186,1186,1186,0
|
|
20230818,100900,26552988,1186,1186,1186,1186,8
|
|
20230818,100800,26543500,1186,1186,1186,1186,10
|
|
20230818,100700,26531640,1188,1188,1188,1188,0
|
|
20230818,100600,26531640,1188,1188,1188,1188,0
|
|
20230818,100500,26531640,1188,1186,1188,1186,2
|
|
20230818,100400,26529266,1186,1192,1192,1186,10
|
|
20230818,100300,26517400,1190,1190,1190,1190,2423
|
|
20230818,100200,23634030,1190,1190,1190,1190,176
|
|
20230818,100100,23424590,1190,1190,1190,1190,0
|
|
20230818,100000,23424590,1190,1190,1190,1190,0
|
|
20230818,095900,23424590,1190,1190,1190,1190,0
|
|
20230818,095800,23424590,1190,1190,1190,1190,0
|
|
20230818,095700,23424590,1190,1190,1190,1190,1
|
|
20230818,095600,23423400,1193,1193,1193,1193,0
|
|
20230818,095500,23423400,1193,1193,1193,1193,0
|
|
20230818,095400,23423400,1193,1193,1193,1193,0
|
|
20230818,095300,23423400,1193,1193,1193,1193,15
|
|
20230818,095200,23405505,1193,1193,1193,1193,0
|
|
20230818,095100,23405505,1193,1193,1193,1193,8
|
|
20230818,095000,23395961,1190,1190,1190,1190,0
|
|
20230818,094900,23395961,1190,1190,1190,1190,0
|
|
20230818,094800,23395961,1190,1190,1190,1190,0
|
|
20230818,094700,23395961,1190,1191,1191,1190,20
|
|
20230818,094600,23372159,1191,1191,1191,1191,0
|
|
20230818,094500,23372159,1191,1191,1191,1191,0
|
|
20230818,094400,23372159,1191,1191,1191,1191,50
|
|
20230818,094300,23312609,1192,1192,1192,1192,1439
|
|
20230818,094200,21597321,1194,1194,1194,1194,2
|
|
20230818,094100,21594933,1194,1194,1194,1194,1
|
|
20230818,094000,21593739,1192,1192,1192,1192,2
|
|
20230818,093900,21591355,1192,1192,1193,1192,2858
|
|
20230818,093800,18184595,1190,1190,1190,1190,2
|
|
20230818,093700,18182215,1190,1190,1190,1190,10
|
|
20230818,093600,18170315,1190,1190,1190,1190,101
|
|
20230818,093500,18050125,1192,1190,1192,1190,79
|
|
20230818,093400,17956111,1190,1190,1190,1190,0
|
|
20230818,093300,17956111,1190,1190,1190,1190,101
|
|
20230818,093200,17835921,1192,1192,1192,1192,0
|
|
20230818,093100,17835921,1192,1192,1192,1192,18
|
|
20230818,093000,17814465,1192,1192,1192,1192,41
|
|
20230818,092900,17765593,1192,1192,1192,1192,0
|
|
20230818,092800,17765593,1192,1190,1192,1190,2638
|
|
20230818,092700,14623293,1189,1189,1190,1189,397
|
|
20230818,092600,14151257,1189,1187,1189,1187,345
|
|
20230818,092500,13741537,1186,1185,1186,1185,516
|
|
20230818,092400,13129563,1185,1186,1186,1183,36
|
|
20230818,092300,13086885,1185,1185,1186,1185,877
|
|
20230818,092200,12047263,1185,1185,1185,1185,0
|
|
20230818,092100,12047263,1185,1184,1185,1184,146
|
|
20230818,092000,11874254,1184,1183,1184,1183,3902
|
|
20230818,091900,7258098,1183,1182,1183,1182,261
|
|
20230818,091800,6949595,1182,1182,1182,1182,37
|
|
20230818,091700,6905861,1182,1182,1182,1182,18
|
|
20230818,091600,6884585,1182,1182,1182,1182,265
|
|
20230818,091500,6571355,1182,1181,1183,1181,250
|
|
20230818,091400,6275805,1182,1175,1182,1175,519
|
|
20230818,091300,5663330,1175,1175,1175,1175,30
|
|
20230818,091200,5628080,1175,1175,1175,1175,0
|
|
20230818,091100,5628080,1175,1180,1180,1175,1564
|
|
20230818,091000,3788297,1181,1179,1181,1179,43
|
|
20230818,090900,3737596,1181,1178,1181,1178,695
|
|
20230818,090800,2918052,1178,1177,1178,1177,180
|
|
20230818,090700,2706182,1177,1176,1177,1176,21
|
|
20230818,090600,2681466,1177,1176,1177,1176,20
|
|
20230818,090500,2657936,1174,1174,1174,1174,0
|
|
20230818,090400,2657936,1174,1174,1174,1174,0
|
|
20230818,090300,2657936,1174,1174,1174,1174,426
|
|
20230818,090200,2157812,1174,1174,1174,1174,34
|
|
20230818,090100,2117896,1174,1174,1174,1174,37
|
|
20230818,090000,2074458,1174,1174,1174,1174,1767
|