697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,203400,78722036,1537,1537,1537,1537,1024
|
|
20230818,203300,78722036,1537,1537,1537,1537,0
|
|
20230818,203200,78722036,1537,1537,1537,1537,0
|
|
20230818,203100,78722036,1537,1537,1537,1537,0
|
|
20230818,203000,78722036,1537,1537,1537,1537,0
|
|
20230818,202900,78722036,1537,1537,1537,1537,0
|
|
20230818,202800,78722036,1537,1537,1537,1537,0
|
|
20230818,202700,78722036,1537,1537,1537,1537,0
|
|
20230818,202600,78722036,1537,1537,1537,1537,0
|
|
20230818,202500,78722036,1537,1537,1537,1537,0
|
|
20230818,202400,78722036,1537,1537,1537,1537,0
|
|
20230818,202300,78722036,1537,1537,1537,1537,0
|
|
20230818,202200,78722036,1537,1537,1537,1537,0
|
|
20230818,202100,78722036,1537,1537,1537,1537,0
|
|
20230818,202000,78722036,1537,1537,1537,1537,0
|
|
20230818,201900,78722036,1537,1537,1537,1537,0
|
|
20230818,201800,78722036,1537,1537,1537,1537,0
|
|
20230818,201700,78722036,1537,1537,1537,1537,0
|
|
20230818,201600,78722036,1537,1537,1537,1537,0
|
|
20230818,201500,78722036,1537,1537,1537,1537,0
|
|
20230818,201400,78722036,1537,1537,1537,1537,0
|
|
20230818,201300,78722036,1537,1537,1537,1537,0
|
|
20230818,201200,78722036,1537,1537,1537,1537,0
|
|
20230818,201100,78722036,1537,1537,1537,1537,0
|
|
20230818,201000,78722036,1537,1537,1537,1537,0
|
|
20230818,200900,78722036,1537,1537,1537,1537,0
|
|
20230818,200800,78722036,1537,1537,1537,1537,0
|
|
20230818,200700,78722036,1537,1537,1537,1537,0
|
|
20230818,200600,78722036,1537,1537,1537,1537,0
|
|
20230818,200500,78722036,1537,1537,1537,1537,0
|
|
20230818,200400,78722036,1537,1537,1537,1537,1024
|
|
20230818,200300,78722036,1537,1537,1537,1537,0
|
|
20230818,200200,78722036,1537,1537,1537,1537,0
|
|
20230818,200100,78722036,1537,1537,1537,1537,0
|
|
20230818,200000,78722036,1537,1537,1537,1537,0
|
|
20230818,195900,78722036,1537,1537,1537,1537,0
|
|
20230818,195800,78722036,1537,1537,1537,1537,0
|
|
20230818,195700,78722036,1537,1537,1537,1537,0
|
|
20230818,195600,78722036,1537,1537,1537,1537,0
|
|
20230818,195500,78722036,1537,1537,1537,1537,0
|
|
20230818,195400,78722036,1537,1537,1537,1537,0
|
|
20230818,195300,78722036,1537,1537,1537,1537,0
|
|
20230818,195200,78722036,1537,1537,1537,1537,0
|
|
20230818,195100,78722036,1537,1537,1537,1537,0
|
|
20230818,195000,78722036,1537,1537,1537,1537,0
|
|
20230818,194900,78722036,1537,1537,1537,1537,0
|
|
20230818,194800,78722036,1537,1537,1537,1537,0
|
|
20230818,194700,78722036,1537,1537,1537,1537,0
|
|
20230818,194600,78722036,1537,1537,1537,1537,0
|
|
20230818,194500,78722036,1537,1537,1537,1537,0
|
|
20230818,194400,78722036,1537,1537,1537,1537,0
|
|
20230818,194300,78722036,1537,1537,1537,1537,0
|
|
20230818,194200,78722036,1537,1537,1537,1537,0
|
|
20230818,194100,78722036,1537,1537,1537,1537,0
|
|
20230818,194000,78722036,1537,1537,1537,1537,0
|
|
20230818,193900,78722036,1537,1537,1537,1537,0
|
|
20230818,193800,78722036,1537,1537,1537,1537,0
|
|
20230818,193700,78722036,1537,1537,1537,1537,0
|
|
20230818,193600,78722036,1537,1537,1537,1537,0
|
|
20230818,193500,78722036,1537,1537,1537,1537,0
|
|
20230818,193400,78722036,1537,1537,1537,1537,1024
|
|
20230818,193300,78722036,1537,1537,1537,1537,0
|
|
20230818,193200,78722036,1537,1537,1537,1537,0
|
|
20230818,193100,78722036,1537,1537,1537,1537,0
|
|
20230818,193000,78722036,1537,1537,1537,1537,0
|
|
20230818,192900,78722036,1537,1537,1537,1537,0
|
|
20230818,192800,78722036,1537,1537,1537,1537,0
|
|
20230818,192700,78722036,1537,1537,1537,1537,0
|
|
20230818,192600,78722036,1537,1537,1537,1537,0
|
|
20230818,192500,78722036,1537,1537,1537,1537,0
|
|
20230818,192400,78722036,1537,1537,1537,1537,0
|
|
20230818,192300,78722036,1537,1537,1537,1537,0
|
|
20230818,192200,78722036,1537,1537,1537,1537,0
|
|
20230818,192100,78722036,1537,1537,1537,1537,0
|
|
20230818,192000,78722036,1537,1537,1537,1537,0
|
|
20230818,191900,78722036,1537,1537,1537,1537,0
|
|
20230818,191800,78722036,1537,1537,1537,1537,0
|
|
20230818,191700,78722036,1537,1537,1537,1537,0
|
|
20230818,191600,78722036,1537,1537,1537,1537,0
|
|
20230818,191500,78722036,1537,1537,1537,1537,0
|
|
20230818,191400,78722036,1537,1537,1537,1537,0
|
|
20230818,191300,78722036,1537,1537,1537,1537,0
|
|
20230818,191200,78722036,1537,1537,1537,1537,0
|
|
20230818,191100,78722036,1537,1537,1537,1537,0
|
|
20230818,191000,78722036,1537,1537,1537,1537,0
|
|
20230818,190900,78722036,1537,1537,1537,1537,0
|
|
20230818,190800,78722036,1537,1537,1537,1537,0
|
|
20230818,190700,78722036,1537,1537,1537,1537,0
|
|
20230818,190600,78722036,1537,1537,1537,1537,0
|
|
20230818,190500,78722036,1537,1537,1537,1537,0
|
|
20230818,190400,78722036,1537,1537,1537,1537,1024
|
|
20230818,190300,78722036,1537,1537,1537,1537,0
|
|
20230818,190200,78722036,1537,1537,1537,1537,0
|
|
20230818,190100,78722036,1537,1537,1537,1537,0
|
|
20230818,190000,78722036,1537,1537,1537,1537,0
|
|
20230818,185900,78722036,1537,1537,1537,1537,0
|
|
20230818,185800,78722036,1537,1537,1537,1537,0
|
|
20230818,185700,78722036,1537,1537,1537,1537,0
|
|
20230818,185600,78722036,1537,1537,1537,1537,0
|
|
20230818,185500,78722036,1537,1537,1537,1537,0
|
|
20230818,185400,78722036,1537,1537,1537,1537,0
|
|
20230818,185300,78722036,1537,1537,1537,1537,0
|
|
20230818,185200,78722036,1537,1537,1537,1537,0
|
|
20230818,185100,78722036,1537,1537,1537,1537,0
|
|
20230818,185000,78722036,1537,1537,1537,1537,0
|
|
20230818,184900,78722036,1537,1537,1537,1537,0
|
|
20230818,184800,78722036,1537,1537,1537,1537,0
|
|
20230818,184700,78722036,1537,1537,1537,1537,0
|
|
20230818,184600,78722036,1537,1537,1537,1537,0
|
|
20230818,184500,78722036,1537,1537,1537,1537,0
|
|
20230818,184400,78722036,1537,1537,1537,1537,0
|
|
20230818,184300,78722036,1537,1537,1537,1537,0
|
|
20230818,184200,78722036,1537,1537,1537,1537,0
|
|
20230818,184100,78722036,1537,1537,1537,1537,0
|
|
20230818,184000,78722036,1537,1537,1537,1537,0
|
|
20230818,183900,78722036,1537,1537,1537,1537,0
|
|
20230818,183800,78722036,1537,1537,1537,1537,0
|
|
20230818,183700,78722036,1537,1537,1537,1537,0
|
|
20230818,183600,78722036,1537,1537,1537,1537,0
|
|
20230818,183500,78722036,1537,1537,1537,1537,0
|
|
20230818,183400,78722036,1537,1537,1537,1537,1024
|
|
20230818,183300,78722036,1537,1537,1537,1537,0
|
|
20230818,183200,78722036,1537,1537,1537,1537,0
|
|
20230818,183100,78722036,1537,1537,1537,1537,0
|
|
20230818,183000,78722036,1537,1537,1537,1537,0
|
|
20230818,182900,78722036,1537,1537,1537,1537,0
|
|
20230818,182800,78722036,1537,1537,1537,1537,0
|
|
20230818,182700,78722036,1537,1537,1537,1537,0
|
|
20230818,182600,78722036,1537,1537,1537,1537,0
|
|
20230818,182500,78722036,1537,1537,1537,1537,0
|
|
20230818,182400,78722036,1537,1537,1537,1537,0
|
|
20230818,182300,78722036,1537,1537,1537,1537,0
|
|
20230818,182200,78722036,1537,1537,1537,1537,0
|
|
20230818,182100,78722036,1537,1537,1537,1537,0
|
|
20230818,182000,78722036,1537,1537,1537,1537,0
|
|
20230818,181900,78722036,1537,1537,1537,1537,0
|
|
20230818,181800,78722036,1537,1537,1537,1537,0
|
|
20230818,181700,78722036,1537,1537,1537,1537,0
|
|
20230818,181600,78722036,1537,1537,1537,1537,0
|
|
20230818,181500,78722036,1537,1537,1537,1537,0
|
|
20230818,181400,78722036,1537,1537,1537,1537,0
|
|
20230818,181300,78722036,1537,1537,1537,1537,0
|
|
20230818,181200,78722036,1537,1537,1537,1537,0
|
|
20230818,181100,78722036,1537,1537,1537,1537,0
|
|
20230818,181000,78722036,1537,1537,1537,1537,0
|
|
20230818,180900,78722036,1537,1537,1537,1537,0
|
|
20230818,180800,78722036,1537,1537,1537,1537,0
|
|
20230818,180700,78722036,1537,1537,1537,1537,0
|
|
20230818,180600,78722036,1537,1537,1537,1537,0
|
|
20230818,180500,78722036,1537,1537,1537,1537,0
|
|
20230818,180400,78722036,1537,1537,1537,1537,1024
|
|
20230818,180300,78722036,1537,1537,1537,1537,0
|
|
20230818,180200,78722036,1537,1537,1537,1537,0
|
|
20230818,180100,78722036,1537,1537,1537,1537,0
|
|
20230818,180000,78722036,1537,1537,1537,1537,0
|
|
20230818,175900,78722036,1537,1537,1537,1537,0
|
|
20230818,175800,78722036,1537,1537,1537,1537,0
|
|
20230818,175700,78722036,1537,1537,1537,1537,0
|
|
20230818,175600,78722036,1537,1537,1537,1537,0
|
|
20230818,175500,78722036,1537,1537,1537,1537,0
|
|
20230818,175400,78722036,1537,1537,1537,1537,0
|
|
20230818,175300,78722036,1537,1537,1537,1537,0
|
|
20230818,175200,78722036,1537,1537,1537,1537,0
|
|
20230818,175100,78722036,1537,1537,1537,1537,0
|
|
20230818,175000,78722036,1537,1537,1537,1537,0
|
|
20230818,174900,78722036,1537,1537,1537,1537,0
|
|
20230818,174800,78722036,1537,1537,1537,1537,0
|
|
20230818,174700,78722036,1537,1537,1537,1537,0
|
|
20230818,174600,78722036,1537,1537,1537,1537,0
|
|
20230818,174500,78722036,1537,1537,1537,1537,0
|
|
20230818,174400,78722036,1537,1537,1537,1537,0
|
|
20230818,174300,78722036,1537,1537,1537,1537,0
|
|
20230818,174200,78722036,1537,1537,1537,1537,0
|
|
20230818,174100,78722036,1537,1537,1537,1537,0
|
|
20230818,174000,78722036,1537,1537,1537,1537,0
|
|
20230818,173900,78722036,1537,1537,1537,1537,0
|
|
20230818,173800,78722036,1537,1537,1537,1537,0
|
|
20230818,173700,78722036,1537,1537,1537,1537,0
|
|
20230818,173600,78722036,1537,1537,1537,1537,0
|
|
20230818,173500,78722036,1537,1537,1537,1537,0
|
|
20230818,173400,78722036,1537,1537,1537,1537,1024
|
|
20230818,173300,78722036,1537,1537,1537,1537,0
|
|
20230818,173200,78722036,1537,1537,1537,1537,0
|
|
20230818,173100,78722036,1537,1537,1537,1537,0
|
|
20230818,173000,78722036,1537,1537,1537,1537,0
|
|
20230818,172900,78722036,1537,1537,1537,1537,0
|
|
20230818,172800,78722036,1537,1537,1537,1537,0
|
|
20230818,172700,78722036,1537,1537,1537,1537,0
|
|
20230818,172600,78722036,1537,1537,1537,1537,0
|
|
20230818,172500,78722036,1537,1537,1537,1537,0
|
|
20230818,172400,78722036,1537,1537,1537,1537,0
|
|
20230818,172300,78722036,1537,1537,1537,1537,0
|
|
20230818,172200,78722036,1537,1537,1537,1537,0
|
|
20230818,172100,78722036,1537,1537,1537,1537,0
|
|
20230818,172000,78722036,1537,1537,1537,1537,0
|
|
20230818,171900,78722036,1537,1537,1537,1537,0
|
|
20230818,171800,78722036,1537,1537,1537,1537,0
|
|
20230818,171700,78722036,1537,1537,1537,1537,0
|
|
20230818,171600,78722036,1537,1537,1537,1537,0
|
|
20230818,171500,78722036,1537,1537,1537,1537,0
|
|
20230818,171400,78722036,1537,1537,1537,1537,0
|
|
20230818,171300,78722036,1537,1537,1537,1537,0
|
|
20230818,171200,78722036,1537,1537,1537,1537,0
|
|
20230818,171100,78722036,1537,1537,1537,1537,0
|
|
20230818,171000,78722036,1537,1537,1537,1537,0
|
|
20230818,170900,78722036,1537,1537,1537,1537,0
|
|
20230818,170800,78722036,1537,1537,1537,1537,0
|
|
20230818,170700,78722036,1537,1537,1537,1537,0
|
|
20230818,170600,78722036,1537,1537,1537,1537,0
|
|
20230818,170500,78722036,1537,1537,1537,1537,0
|
|
20230818,170400,78722036,1537,1537,1537,1537,1024
|
|
20230818,170300,78722036,1537,1537,1537,1537,0
|
|
20230818,170200,78722036,1537,1537,1537,1537,0
|
|
20230818,170100,78722036,1537,1537,1537,1537,0
|
|
20230818,170000,78722036,1537,1537,1537,1537,0
|
|
20230818,165900,78722036,1537,1537,1537,1537,0
|
|
20230818,165800,78722036,1537,1537,1537,1537,0
|
|
20230818,165700,78722036,1537,1537,1537,1537,0
|
|
20230818,165600,78722036,1537,1537,1537,1537,0
|
|
20230818,165500,78722036,1537,1537,1537,1537,0
|
|
20230818,165400,78722036,1537,1537,1537,1537,0
|
|
20230818,165300,78722036,1537,1537,1537,1537,0
|
|
20230818,165200,78722036,1537,1537,1537,1537,0
|
|
20230818,165100,78722036,1537,1537,1537,1537,0
|
|
20230818,165000,78722036,1537,1537,1537,1537,0
|
|
20230818,164900,78722036,1537,1537,1537,1537,0
|
|
20230818,164800,78722036,1537,1537,1537,1537,0
|
|
20230818,164700,78722036,1537,1537,1537,1537,0
|
|
20230818,164600,78722036,1537,1537,1537,1537,0
|
|
20230818,164500,78722036,1537,1537,1537,1537,0
|
|
20230818,164400,78722036,1537,1537,1537,1537,0
|
|
20230818,164300,78722036,1537,1537,1537,1537,0
|
|
20230818,164200,78722036,1537,1537,1537,1537,0
|
|
20230818,164100,78722036,1537,1537,1537,1537,0
|
|
20230818,164000,78722036,1537,1537,1537,1537,0
|
|
20230818,163900,78722036,1537,1537,1537,1537,0
|
|
20230818,163800,78722036,1537,1537,1537,1537,0
|
|
20230818,163700,78722036,1537,1537,1537,1537,0
|
|
20230818,163600,78722036,1537,1537,1537,1537,0
|
|
20230818,163500,78722036,1537,1537,1537,1537,0
|
|
20230818,163400,78722036,1537,1537,1537,1537,1024
|
|
20230818,163300,78722036,1537,1537,1537,1537,0
|
|
20230818,163200,78722036,1537,1537,1537,1537,0
|
|
20230818,163100,78722036,1537,1537,1537,1537,0
|
|
20230818,163000,78722036,1537,1537,1537,1537,0
|
|
20230818,162900,78722036,1537,1537,1537,1537,0
|
|
20230818,162800,78722036,1537,1537,1537,1537,0
|
|
20230818,162700,78722036,1537,1537,1537,1537,0
|
|
20230818,162600,78722036,1537,1537,1537,1537,0
|
|
20230818,162500,78722036,1537,1537,1537,1537,0
|
|
20230818,162400,78722036,1537,1537,1537,1537,0
|
|
20230818,162300,78722036,1537,1537,1537,1537,0
|
|
20230818,162200,78722036,1537,1537,1537,1537,0
|
|
20230818,162100,78722036,1537,1537,1537,1537,0
|
|
20230818,162000,78722036,1537,1537,1537,1537,0
|
|
20230818,161900,78722036,1537,1537,1537,1537,0
|
|
20230818,161800,78722036,1537,1537,1537,1537,0
|
|
20230818,161700,78722036,1537,1537,1537,1537,0
|
|
20230818,161600,78722036,1537,1537,1537,1537,0
|
|
20230818,161500,78722036,1537,1537,1537,1537,0
|
|
20230818,161400,78722036,1537,1537,1537,1537,0
|
|
20230818,161300,78722036,1537,1537,1537,1537,0
|
|
20230818,161200,78722036,1537,1537,1537,1537,0
|
|
20230818,161100,78722036,1537,1537,1537,1537,0
|
|
20230818,161000,78722036,1537,1537,1537,1537,0
|
|
20230818,160900,78722036,1537,1537,1537,1537,0
|
|
20230818,160800,78722036,1537,1537,1537,1537,0
|
|
20230818,160700,78722036,1537,1537,1537,1537,0
|
|
20230818,160600,78722036,1537,1537,1537,1537,0
|
|
20230818,160500,78722036,1537,1537,1537,1537,0
|
|
20230818,160400,78722036,1537,1537,1537,1537,1024
|
|
20230818,160300,78722036,1537,1537,1537,1537,0
|
|
20230818,160200,78722036,1537,1537,1537,1537,0
|
|
20230818,160100,78722036,1537,1537,1537,1537,0
|
|
20230818,160000,78722036,1537,1537,1537,1537,0
|
|
20230818,155900,78722036,1537,1537,1537,1537,0
|
|
20230818,155800,78722036,1537,1537,1537,1537,0
|
|
20230818,155700,78722036,1537,1537,1537,1537,0
|
|
20230818,155600,78722036,1537,1537,1537,1537,0
|
|
20230818,155500,78722036,1537,1537,1537,1537,0
|
|
20230818,155400,78722036,1537,1537,1537,1537,0
|
|
20230818,155300,78722036,1537,1537,1537,1537,0
|
|
20230818,155200,78722036,1537,1537,1537,1537,0
|
|
20230818,155100,78722036,1537,1537,1537,1537,0
|
|
20230818,155000,78722036,1537,1537,1537,1537,0
|
|
20230818,154900,78722036,1537,1537,1537,1537,0
|
|
20230818,154800,78722036,1537,1537,1537,1537,0
|
|
20230818,154700,78722036,1537,1537,1537,1537,0
|
|
20230818,154600,78722036,1537,1537,1537,1537,0
|
|
20230818,154500,78722036,1537,1537,1537,1537,0
|
|
20230818,154400,78722036,1537,1537,1537,1537,0
|
|
20230818,154300,78722036,1537,1537,1537,1537,0
|
|
20230818,154200,78722036,1537,1537,1537,1537,0
|
|
20230818,154100,78722036,1537,1537,1537,1537,0
|
|
20230818,154000,78722036,1537,1537,1537,1537,0
|
|
20230818,153900,78722036,1537,1537,1537,1537,0
|
|
20230818,153800,78722036,1537,1537,1537,1537,0
|
|
20230818,153700,78722036,1537,1537,1537,1537,0
|
|
20230818,153600,78722036,1537,1537,1537,1537,0
|
|
20230818,153500,78722036,1537,1537,1537,1537,0
|
|
20230818,153400,78722036,1537,1537,1537,1537,1024
|
|
20230818,153300,78722036,1537,1537,1537,1537,0
|
|
20230818,153200,78722036,1537,1537,1537,1537,0
|
|
20230818,153100,78722036,1537,1537,1537,1537,0
|
|
20230818,153000,78722036,1537,1537,1537,1537,1024
|
|
20230818,152900,77148148,1533,1533,1533,1533,0
|
|
20230818,152800,77148148,1533,1533,1533,1533,0
|
|
20230818,152700,77148148,1533,1533,1533,1533,0
|
|
20230818,152600,77148148,1533,1533,1533,1533,0
|
|
20230818,152500,77148148,1533,1533,1533,1533,0
|
|
20230818,152400,77148148,1533,1533,1533,1533,0
|
|
20230818,152300,77148148,1533,1533,1533,1533,0
|
|
20230818,152200,77148148,1533,1533,1533,1533,0
|
|
20230818,152100,77148148,1533,1533,1533,1533,0
|
|
20230818,152000,77148148,1533,1533,1533,1533,0
|
|
20230818,151900,77148148,1533,1533,1533,1533,0
|
|
20230818,151800,77148148,1533,1533,1533,1533,0
|
|
20230818,151700,77148148,1533,1533,1533,1533,7
|
|
20230818,151600,77137417,1530,1530,1530,1530,2
|
|
20230818,151500,77134357,1530,1530,1530,1530,373
|
|
20230818,151400,76563667,1530,1530,1530,1530,0
|
|
20230818,151300,76563667,1530,1531,1531,1530,2502
|
|
20230818,151200,72735450,1531,1531,1531,1531,0
|
|
20230818,151100,72735450,1531,1531,1531,1531,0
|
|
20230818,151000,72735450,1531,1531,1531,1531,0
|
|
20230818,150900,72735450,1531,1531,1531,1531,0
|
|
20230818,150800,72735450,1531,1531,1531,1531,0
|
|
20230818,150700,72735450,1531,1536,1536,1531,24
|
|
20230818,150600,72698656,1536,1536,1536,1536,2
|
|
20230818,150500,72695584,1536,1536,1536,1536,13
|
|
20230818,150400,72675616,1536,1536,1536,1536,80
|
|
20230818,150300,72552736,1531,1531,1531,1531,0
|
|
20230818,150200,72552736,1531,1531,1531,1531,700
|
|
20230818,150100,71481036,1531,1531,1531,1531,2000
|
|
20230818,150000,68419036,1531,1532,1532,1531,891
|
|
20230818,145900,67054865,1537,1537,1537,1537,0
|
|
20230818,145800,67054865,1537,1537,1537,1537,0
|
|
20230818,145700,67054865,1537,1537,1537,1537,0
|
|
20230818,145600,67054865,1537,1537,1537,1537,0
|
|
20230818,145500,67054865,1537,1537,1537,1537,0
|
|
20230818,145400,67054865,1537,1537,1537,1537,0
|
|
20230818,145300,67054865,1537,1537,1537,1537,1
|
|
20230818,145200,67053328,1530,1530,1530,1530,0
|
|
20230818,145100,67053328,1530,1530,1530,1530,0
|
|
20230818,145000,67053328,1530,1530,1530,1530,0
|
|
20230818,144900,67053328,1530,1530,1530,1530,6
|
|
20230818,144800,67044148,1538,1537,1538,1537,108
|
|
20230818,144700,66878098,1537,1537,1537,1537,10
|
|
20230818,144600,66862728,1538,1538,1538,1538,50
|
|
20230818,144500,66785828,1538,1538,1538,1538,0
|
|
20230818,144400,66785828,1538,1530,1538,1530,1722
|
|
20230818,144300,64149618,1525,1525,1525,1525,0
|
|
20230818,144200,64149618,1525,1525,1525,1525,0
|
|
20230818,144100,64149618,1525,1525,1525,1525,0
|
|
20230818,144000,64149618,1525,1527,1527,1525,499
|
|
20230818,143900,63388253,1530,1530,1530,1530,11
|
|
20230818,143800,63371423,1527,1527,1527,1527,0
|
|
20230818,143700,63371423,1527,1527,1527,1527,0
|
|
20230818,143600,63371423,1527,1527,1527,1527,0
|
|
20230818,143500,63371423,1527,1527,1527,1527,1
|
|
20230818,143400,63369896,1527,1527,1527,1527,0
|
|
20230818,143300,63369896,1527,1527,1527,1527,146
|
|
20230818,143200,63146954,1528,1528,1528,1528,0
|
|
20230818,143100,63146954,1528,1528,1528,1528,0
|
|
20230818,143000,63146954,1528,1528,1528,1528,0
|
|
20230818,142900,63146954,1528,1528,1528,1528,0
|
|
20230818,142800,63146954,1528,1528,1528,1528,0
|
|
20230818,142700,63146954,1528,1528,1528,1528,0
|
|
20230818,142600,63146954,1528,1528,1528,1528,0
|
|
20230818,142500,63146954,1528,1528,1528,1528,0
|
|
20230818,142400,63146954,1528,1528,1528,1528,0
|
|
20230818,142300,63146954,1528,1528,1528,1528,0
|
|
20230818,142200,63146954,1528,1528,1528,1528,100
|
|
20230818,142100,62994154,1527,1527,1527,1527,0
|
|
20230818,142000,62994154,1527,1528,1528,1527,501
|
|
20230818,141900,62228628,1528,1528,1528,1528,417
|
|
20230818,141800,61591452,1530,1530,1530,1530,0
|
|
20230818,141700,61591452,1530,1530,1530,1530,0
|
|
20230818,141600,61591452,1530,1530,1530,1530,0
|
|
20230818,141500,61591452,1530,1530,1530,1530,0
|
|
20230818,141400,61591452,1530,1530,1530,1530,0
|
|
20230818,141300,61591452,1530,1530,1530,1530,0
|
|
20230818,141200,61591452,1530,1530,1530,1530,0
|
|
20230818,141100,61591452,1530,1530,1530,1530,133
|
|
20230818,141000,61387962,1530,1530,1530,1530,50
|
|
20230818,140900,61311462,1530,1530,1530,1530,0
|
|
20230818,140800,61311462,1530,1530,1530,1530,0
|
|
20230818,140700,61311462,1530,1530,1530,1530,3432
|
|
20230818,140600,56060502,1530,1530,1530,1530,892
|
|
20230818,140500,54695742,1528,1528,1528,1528,0
|
|
20230818,140400,54695742,1528,1528,1528,1528,2
|
|
20230818,140300,54692686,1528,1530,1530,1528,57
|
|
20230818,140200,54605480,1539,1539,1539,1539,9
|
|
20230818,140100,54591629,1540,1540,1540,1540,0
|
|
20230818,140000,54591629,1540,1538,1540,1538,10
|
|
20230818,135900,54576247,1535,1535,1535,1535,0
|
|
20230818,135800,54576247,1535,1535,1535,1535,0
|
|
20230818,135700,54576247,1535,1535,1535,1535,0
|
|
20230818,135600,54576247,1535,1535,1535,1535,0
|
|
20230818,135500,54576247,1535,1535,1535,1535,0
|
|
20230818,135400,54576247,1535,1535,1535,1535,0
|
|
20230818,135300,54576247,1535,1534,1535,1534,269
|
|
20230818,135200,54163346,1535,1535,1535,1535,609
|
|
20230818,135100,53228531,1535,1535,1535,1535,0
|
|
20230818,135000,53228531,1535,1535,1535,1535,0
|
|
20230818,134900,53228531,1535,1535,1535,1535,0
|
|
20230818,134800,53228531,1535,1535,1535,1535,0
|
|
20230818,134700,53228531,1535,1535,1535,1535,0
|
|
20230818,134600,53228531,1535,1535,1535,1535,0
|
|
20230818,134500,53228531,1535,1535,1535,1535,0
|
|
20230818,134400,53228531,1535,1535,1535,1535,0
|
|
20230818,134300,53228531,1535,1535,1535,1535,0
|
|
20230818,134200,53228531,1535,1535,1535,1535,0
|
|
20230818,134100,53228531,1535,1535,1535,1535,0
|
|
20230818,134000,53228531,1535,1535,1535,1535,1
|
|
20230818,133900,53226996,1541,1541,1541,1541,0
|
|
20230818,133800,53226996,1541,1541,1541,1541,0
|
|
20230818,133700,53226996,1541,1541,1541,1541,0
|
|
20230818,133600,53226996,1541,1541,1541,1541,0
|
|
20230818,133500,53226996,1541,1541,1541,1541,0
|
|
20230818,133400,53226996,1541,1541,1541,1541,0
|
|
20230818,133300,53226996,1541,1541,1541,1541,0
|
|
20230818,133200,53226996,1541,1541,1541,1541,0
|
|
20230818,133100,53226996,1541,1541,1541,1541,0
|
|
20230818,133000,53226996,1541,1541,1541,1541,0
|
|
20230818,132900,53226996,1541,1541,1541,1541,0
|
|
20230818,132800,53226996,1541,1541,1541,1541,100
|
|
20230818,132700,53072896,1542,1542,1542,1542,0
|
|
20230818,132600,53072896,1542,1542,1542,1542,0
|
|
20230818,132500,53072896,1542,1542,1542,1542,0
|
|
20230818,132400,53072896,1542,1542,1542,1542,0
|
|
20230818,132300,53072896,1542,1542,1542,1542,0
|
|
20230818,132200,53072896,1542,1542,1542,1542,0
|
|
20230818,132100,53072896,1542,1542,1542,1542,0
|
|
20230818,132000,53072896,1542,1542,1542,1542,0
|
|
20230818,131900,53072896,1542,1542,1542,1542,0
|
|
20230818,131800,53072896,1542,1542,1542,1542,0
|
|
20230818,131700,53072896,1542,1542,1542,1542,50
|
|
20230818,131600,52995796,1543,1543,1543,1543,0
|
|
20230818,131500,52995796,1543,1543,1543,1543,0
|
|
20230818,131400,52995796,1543,1541,1543,1541,71
|
|
20230818,131300,52886291,1527,1527,1527,1527,1
|
|
20230818,131200,52884764,1543,1543,1543,1543,0
|
|
20230818,131100,52884764,1543,1539,1543,1539,134
|
|
20230818,131000,52678209,1539,1532,1539,1532,4
|
|
20230818,130900,52672065,1517,1517,1517,1517,0
|
|
20230818,130800,52672065,1517,1517,1517,1517,0
|
|
20230818,130700,52672065,1517,1517,1517,1517,0
|
|
20230818,130600,52672065,1517,1533,1533,1517,1468
|
|
20230818,130500,50435942,1532,1532,1532,1532,0
|
|
20230818,130400,50435942,1532,1532,1532,1532,0
|
|
20230818,130300,50435942,1532,1532,1532,1532,0
|
|
20230818,130200,50435942,1532,1532,1532,1532,0
|
|
20230818,130100,50435942,1532,1532,1532,1532,0
|
|
20230818,130000,50435942,1532,1532,1532,1532,0
|
|
20230818,125900,50435942,1532,1543,1543,1532,2
|
|
20230818,125800,50432867,1544,1544,1544,1544,0
|
|
20230818,125700,50432867,1544,1544,1544,1544,0
|
|
20230818,125600,50432867,1544,1540,1544,1540,22
|
|
20230818,125500,50398979,1540,1540,1540,1540,0
|
|
20230818,125400,50398979,1540,1540,1540,1540,0
|
|
20230818,125300,50398979,1540,1535,1540,1535,13
|
|
20230818,125200,50378992,1533,1533,1533,1533,0
|
|
20230818,125100,50378992,1533,1533,1533,1533,0
|
|
20230818,125000,50378992,1533,1533,1533,1533,1
|
|
20230818,124900,50377459,1536,1536,1536,1536,1
|
|
20230818,124800,50375923,1535,1535,1535,1535,0
|
|
20230818,124700,50375923,1535,1535,1535,1535,0
|
|
20230818,124600,50375923,1535,1535,1535,1535,0
|
|
20230818,124500,50375923,1535,1535,1535,1535,0
|
|
20230818,124400,50375923,1535,1535,1535,1535,43
|
|
20230818,124300,50309918,1534,1534,1534,1534,0
|
|
20230818,124200,50309918,1534,1534,1534,1534,1
|
|
20230818,124100,50308384,1533,1533,1533,1533,0
|
|
20230818,124000,50308384,1533,1533,1533,1533,0
|
|
20230818,123900,50308384,1533,1533,1533,1533,0
|
|
20230818,123800,50308384,1533,1532,1533,1532,11
|
|
20230818,123700,50291531,1532,1532,1532,1532,300
|
|
20230818,123600,49831931,1532,1529,1533,1529,2568
|
|
20230818,123500,45902721,1516,1516,1516,1516,0
|
|
20230818,123400,45902721,1516,1516,1516,1516,0
|
|
20230818,123300,45902721,1516,1516,1516,1516,0
|
|
20230818,123200,45902721,1516,1516,1516,1516,0
|
|
20230818,123100,45902721,1516,1516,1516,1516,0
|
|
20230818,123000,45902721,1516,1516,1516,1516,0
|
|
20230818,122900,45902721,1516,1516,1516,1516,0
|
|
20230818,122800,45902721,1516,1516,1516,1516,0
|
|
20230818,122700,45902721,1516,1521,1521,1516,500
|
|
20230818,122600,45143509,1529,1529,1529,1529,0
|
|
20230818,122500,45143509,1529,1529,1529,1529,0
|
|
20230818,122400,45143509,1529,1529,1529,1529,0
|
|
20230818,122300,45143509,1529,1529,1529,1529,0
|
|
20230818,122200,45143509,1529,1529,1529,1529,0
|
|
20230818,122100,45143509,1529,1529,1529,1529,2011
|
|
20230818,122000,42068690,1529,1526,1529,1526,1535
|
|
20230818,121900,39723099,1528,1528,1528,1528,0
|
|
20230818,121800,39723099,1528,1528,1528,1528,22
|
|
20230818,121700,39689483,1528,1528,1528,1528,0
|
|
20230818,121600,39689483,1528,1528,1528,1528,0
|
|
20230818,121500,39689483,1528,1528,1528,1528,0
|
|
20230818,121400,39689483,1528,1528,1528,1528,0
|
|
20230818,121300,39689483,1528,1528,1528,1528,0
|
|
20230818,121200,39689483,1528,1528,1528,1528,111
|
|
20230818,121100,39519875,1528,1525,1528,1525,134
|
|
20230818,121000,39315210,1519,1519,1519,1519,0
|
|
20230818,120900,39315210,1519,1519,1519,1519,0
|
|
20230818,120800,39315210,1519,1519,1519,1519,0
|
|
20230818,120700,39315210,1519,1519,1519,1519,0
|
|
20230818,120600,39315210,1519,1519,1519,1519,1
|
|
20230818,120500,39313691,1528,1528,1528,1528,0
|
|
20230818,120400,39313691,1528,1528,1528,1528,333
|
|
20230818,120300,38804867,1528,1528,1528,1528,0
|
|
20230818,120200,38804867,1528,1528,1528,1528,0
|
|
20230818,120100,38804867,1528,1528,1528,1528,0
|
|
20230818,120000,38804867,1528,1528,1528,1528,0
|
|
20230818,115900,38804867,1528,1528,1528,1528,0
|
|
20230818,115800,38804867,1528,1528,1528,1528,0
|
|
20230818,115700,38804867,1528,1528,1528,1528,0
|
|
20230818,115600,38804867,1528,1528,1528,1528,0
|
|
20230818,115500,38804867,1528,1528,1528,1528,0
|
|
20230818,115400,38804867,1528,1528,1528,1528,0
|
|
20230818,115300,38804867,1528,1528,1528,1528,0
|
|
20230818,115200,38804867,1528,1528,1528,1528,0
|
|
20230818,115100,38804867,1528,1528,1528,1528,0
|
|
20230818,115000,38804867,1528,1528,1528,1528,0
|
|
20230818,114900,38804867,1528,1528,1528,1528,0
|
|
20230818,114800,38804867,1528,1528,1528,1528,0
|
|
20230818,114700,38804867,1528,1528,1528,1528,0
|
|
20230818,114600,38804867,1528,1528,1528,1528,0
|
|
20230818,114500,38804867,1528,1527,1528,1527,1000
|
|
20230818,114400,37277348,1527,1526,1527,1526,199
|
|
20230818,114300,36973658,1526,1526,1526,1526,0
|
|
20230818,114200,36973658,1526,1526,1526,1526,0
|
|
20230818,114100,36973658,1526,1526,1526,1526,0
|
|
20230818,114000,36973658,1526,1526,1526,1526,0
|
|
20230818,113900,36973658,1526,1519,1526,1519,1001
|
|
20230818,113800,35450183,1518,1515,1518,1515,5239
|
|
20230818,113700,27506097,1516,1516,1516,1516,0
|
|
20230818,113600,27506097,1516,1515,1516,1515,199
|
|
20230818,113500,27204433,1516,1516,1516,1516,0
|
|
20230818,113400,27204433,1516,1516,1516,1516,0
|
|
20230818,113300,27204433,1516,1516,1516,1516,0
|
|
20230818,113200,27204433,1516,1516,1516,1516,1
|
|
20230818,113100,27202917,1516,1516,1516,1516,66
|
|
20230818,113000,27102861,1516,1516,1516,1516,0
|
|
20230818,112900,27102861,1516,1516,1516,1516,0
|
|
20230818,112800,27102861,1516,1515,1516,1515,258
|
|
20230818,112700,26711783,1512,1509,1512,1509,727
|
|
20230818,112600,25612821,1504,1504,1504,1504,0
|
|
20230818,112500,25612821,1504,1504,1504,1504,0
|
|
20230818,112400,25612821,1504,1504,1504,1504,0
|
|
20230818,112300,25612821,1504,1504,1504,1504,109
|
|
20230818,112200,25448885,1502,1502,1502,1502,0
|
|
20230818,112100,25448885,1502,1502,1502,1502,0
|
|
20230818,112000,25448885,1502,1515,1515,1502,1650
|
|
20230818,111900,22968286,1517,1517,1517,1517,0
|
|
20230818,111800,22968286,1517,1517,1517,1517,0
|
|
20230818,111700,22968286,1517,1517,1517,1517,0
|
|
20230818,111600,22968286,1517,1517,1517,1517,0
|
|
20230818,111500,22968286,1517,1517,1517,1517,0
|
|
20230818,111400,22968286,1517,1517,1517,1517,0
|
|
20230818,111300,22968286,1517,1517,1517,1517,0
|
|
20230818,111200,22968286,1517,1517,1517,1517,0
|
|
20230818,111100,22968286,1517,1516,1517,1516,340
|
|
20230818,111000,22452546,1515,1515,1515,1515,0
|
|
20230818,110900,22452546,1515,1515,1515,1515,0
|
|
20230818,110800,22452546,1515,1515,1515,1515,0
|
|
20230818,110700,22452546,1515,1515,1515,1515,0
|
|
20230818,110600,22452546,1515,1515,1515,1515,160
|
|
20230818,110500,22210146,1516,1516,1516,1516,0
|
|
20230818,110400,22210146,1516,1516,1516,1516,0
|
|
20230818,110300,22210146,1516,1516,1516,1516,0
|
|
20230818,110200,22210146,1516,1516,1516,1516,0
|
|
20230818,110100,22210146,1516,1516,1516,1516,0
|
|
20230818,110000,22210146,1516,1516,1516,1516,0
|
|
20230818,105900,22210146,1516,1516,1516,1516,0
|
|
20230818,105800,22210146,1516,1516,1516,1516,0
|
|
20230818,105700,22210146,1516,1516,1516,1516,207
|
|
20230818,105600,21896334,1516,1516,1516,1516,3
|
|
20230818,105500,21891786,1517,1515,1517,1515,4
|
|
20230818,105400,21885722,1514,1514,1514,1514,1
|
|
20230818,105300,21884208,1513,1513,1513,1513,0
|
|
20230818,105200,21884208,1513,1513,1513,1513,169
|
|
20230818,105100,21628511,1513,1513,1513,1513,0
|
|
20230818,105000,21628511,1513,1513,1513,1513,0
|
|
20230818,104900,21628511,1513,1513,1513,1513,0
|
|
20230818,104800,21628511,1513,1505,1513,1505,1000
|
|
20230818,104700,20115592,1491,1503,1503,1491,1000
|
|
20230818,104600,18616913,1512,1512,1512,1512,0
|
|
20230818,104500,18616913,1512,1512,1512,1512,0
|
|
20230818,104400,18616913,1512,1512,1512,1512,0
|
|
20230818,104300,18616913,1512,1512,1512,1512,1
|
|
20230818,104200,18615401,1517,1517,1517,1517,0
|
|
20230818,104100,18615401,1517,1517,1517,1517,0
|
|
20230818,104000,18615401,1517,1517,1517,1517,0
|
|
20230818,103900,18615401,1517,1517,1517,1517,0
|
|
20230818,103800,18615401,1517,1517,1517,1517,0
|
|
20230818,103700,18615401,1517,1517,1517,1517,0
|
|
20230818,103600,18615401,1517,1517,1517,1517,0
|
|
20230818,103500,18615401,1517,1517,1517,1517,0
|
|
20230818,103400,18615401,1517,1517,1517,1517,0
|
|
20230818,103300,18615401,1517,1517,1517,1517,5
|
|
20230818,103200,18607816,1502,1502,1502,1502,0
|
|
20230818,103100,18607816,1502,1509,1509,1502,826
|
|
20230818,103000,17365368,1519,1519,1519,1519,0
|
|
20230818,102900,17365368,1519,1519,1519,1519,0
|
|
20230818,102800,17365368,1519,1519,1519,1519,0
|
|
20230818,102700,17365368,1519,1519,1519,1519,0
|
|
20230818,102600,17365368,1519,1519,1519,1519,3
|
|
20230818,102500,17360811,1519,1519,1519,1519,0
|
|
20230818,102400,17360811,1519,1518,1519,1518,240
|
|
20230818,102300,16996257,1518,1518,1518,1518,0
|
|
20230818,102200,16996257,1518,1518,1518,1518,0
|
|
20230818,102100,16996257,1518,1518,1518,1518,15
|
|
20230818,102000,16973487,1518,1518,1518,1518,0
|
|
20230818,101900,16973487,1518,1518,1518,1518,0
|
|
20230818,101800,16973487,1518,1518,1518,1518,30
|
|
20230818,101700,16927947,1508,1508,1508,1508,12
|
|
20230818,101600,16909851,1505,1505,1505,1505,0
|
|
20230818,101500,16909851,1505,1505,1505,1505,0
|
|
20230818,101400,16909851,1505,1515,1515,1505,540
|
|
20230818,101300,16095282,1526,1526,1526,1526,0
|
|
20230818,101200,16095282,1526,1526,1526,1526,0
|
|
20230818,101100,16095282,1526,1526,1526,1526,0
|
|
20230818,101000,16095282,1526,1526,1526,1526,0
|
|
20230818,100900,16095282,1526,1526,1526,1526,0
|
|
20230818,100800,16095282,1526,1526,1526,1526,0
|
|
20230818,100700,16095282,1526,1526,1526,1526,0
|
|
20230818,100600,16095282,1526,1526,1526,1526,3000
|
|
20230818,100500,11517282,1514,1514,1514,1514,1
|
|
20230818,100400,11515768,1526,1526,1526,1526,0
|
|
20230818,100300,11515768,1526,1526,1526,1526,0
|
|
20230818,100200,11515768,1526,1526,1526,1526,5
|
|
20230818,100100,11508138,1526,1526,1526,1526,2
|
|
20230818,100000,11505086,1514,1514,1514,1514,1
|
|
20230818,095900,11503572,1514,1514,1514,1514,0
|
|
20230818,095800,11503572,1514,1514,1514,1514,0
|
|
20230818,095700,11503572,1514,1514,1514,1514,20
|
|
20230818,095600,11473292,1514,1514,1514,1514,1
|
|
20230818,095500,11471778,1527,1527,1527,1527,2
|
|
20230818,095400,11468724,1525,1525,1525,1525,9
|
|
20230818,095300,11454999,1525,1525,1527,1525,225
|
|
20230818,095200,11111478,1525,1525,1525,1525,19
|
|
20230818,095100,11082503,1526,1527,1527,1525,381
|
|
20230818,095000,10500770,1525,1525,1525,1525,149
|
|
20230818,094900,10273545,1524,1525,1525,1524,23
|
|
20230818,094800,10238492,1519,1519,1519,1519,0
|
|
20230818,094700,10238492,1519,1519,1519,1519,67
|
|
20230818,094600,10136719,1514,1514,1514,1514,0
|
|
20230818,094500,10136719,1514,1519,1519,1514,3
|
|
20230818,094400,10132167,1519,1519,1519,1519,1
|
|
20230818,094300,10130648,1519,1519,1519,1519,1
|
|
20230818,094200,10129129,1519,1519,1519,1519,1
|
|
20230818,094100,10127610,1519,1519,1519,1519,44
|
|
20230818,094000,10060774,1519,1518,1519,1518,801
|
|
20230818,093900,8844150,1518,1518,1518,1518,5
|
|
20230818,093800,8836560,1519,1519,1519,1519,0
|
|
20230818,093700,8836560,1519,1519,1519,1519,2
|
|
20230818,093600,8833522,1519,1519,1519,1519,0
|
|
20230818,093500,8833522,1519,1519,1519,1519,1
|
|
20230818,093400,8832003,1514,1514,1514,1514,0
|
|
20230818,093300,8832003,1514,1514,1514,1514,0
|
|
20230818,093200,8832003,1514,1514,1514,1514,0
|
|
20230818,093100,8832003,1514,1514,1514,1514,0
|
|
20230818,093000,8832003,1514,1514,1514,1514,2
|
|
20230818,092900,8828975,1518,1518,1518,1518,0
|
|
20230818,092800,8828975,1518,1521,1521,1518,1390
|
|
20230818,092700,6717073,1521,1521,1521,1521,1
|
|
20230818,092600,6715552,1522,1521,1522,1521,1002
|
|
20230818,092500,5190510,1522,1527,1527,1522,852
|
|
20230818,092400,3892349,1527,1527,1527,1527,1
|
|
20230818,092300,3890822,1527,1523,1527,1523,31
|
|
20230818,092200,3843540,1509,1509,1509,1509,0
|
|
20230818,092100,3843540,1509,1520,1523,1509,5
|
|
20230818,092000,3835956,1520,1520,1520,1520,1
|
|
20230818,091900,3834436,1517,1517,1517,1517,0
|
|
20230818,091800,3834436,1517,1517,1517,1517,1
|
|
20230818,091700,3832919,1517,1517,1517,1517,5
|
|
20230818,091600,3825334,1518,1506,1518,1506,206
|
|
20230818,091500,3515074,1506,1506,1507,1506,372
|
|
20230818,091400,2954820,1506,1516,1516,1506,64
|
|
20230818,091300,2858426,1506,1506,1506,1506,10
|
|
20230818,091200,2843366,1506,1506,1506,1506,0
|
|
20230818,091100,2843366,1506,1506,1520,1506,3
|
|
20230818,091000,2838834,1509,1513,1530,1509,83
|
|
20230818,090900,2713190,1510,1510,1510,1510,36
|
|
20230818,090800,2658830,1513,1513,1513,1513,1
|
|
20230818,090700,2657317,1510,1510,1510,1510,390
|
|
20230818,090600,2068417,1510,1509,1510,1509,40
|
|
20230818,090500,2008031,1510,1510,1510,1510,0
|
|
20230818,090400,2008031,1510,1507,1510,1507,30
|
|
20230818,090300,1962767,1500,1500,1500,1500,679
|
|
20230818,090200,944267,1509,1509,1509,1509,0
|
|
20230818,090100,944267,1509,1509,1509,1509,0
|
|
20230818,090000,944267,1509,1487,1509,1487,635
|