644 lines
41 KiB
CSV
644 lines
41 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230818,194100,711656396000,1076000,1076000,1076000,1076000,12660
|
||
|
|
20230818,194000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,193900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,193800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,193700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,193600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,193500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,193400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,193300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,193200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,193100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,193000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,192900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,192800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,192700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,192600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,192500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,192400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,192300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,192200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,192100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,192000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,191900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,191800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,191700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,191600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,191500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,191400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,191300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,191200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,191100,711656396000,1076000,1076000,1076000,1076000,12660
|
||
|
|
20230818,191000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,190900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,190800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,190700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,190600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,190500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,190400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,190300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,190200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,190100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,190000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,185900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,185800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,185700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,185600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,185500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,185400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,185300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,185200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,185100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,185000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,184900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,184800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,184700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,184600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,184500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,184400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,184300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,184200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,184100,711656396000,1076000,1076000,1076000,1076000,12660
|
||
|
|
20230818,184000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,183900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,183800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,183700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,183600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,183500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,183400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,183300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,183200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,183100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,183000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,182900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,182800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,182700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,182600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,182500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,182400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,182300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,182200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,182100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,182000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,181900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,181800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,181700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,181600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,181500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,181400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,181300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,181200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,181100,711656396000,1076000,1076000,1076000,1076000,12660
|
||
|
|
20230818,181000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,180900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,180800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,180700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,180600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,180500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,180400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,180300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,180200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,180100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,180000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,175900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,175800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,175700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,175600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,175500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,175400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,175300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,175200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,175100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,175000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,174900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,174800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,174700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,174600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,174500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,174400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,174300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,174200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,174100,711656396000,1076000,1076000,1076000,1076000,12660
|
||
|
|
20230818,174000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,173900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,173800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,173700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,173600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,173500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,173400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,173300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,173200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,173100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,173000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,172900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,172800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,172700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,172600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,172500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,172400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,172300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,172200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,172100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,172000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,171900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,171800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,171700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,171600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,171500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,171400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,171300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,171200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,171100,711656396000,1076000,1076000,1076000,1076000,12660
|
||
|
|
20230818,171000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,170900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,170800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,170700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,170600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,170500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,170400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,170300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,170200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,170100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,170000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,165900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,165800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,165700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,165600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,165500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,165400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,165300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,165200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,165100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,165000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,164900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,164800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,164700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,164600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,164500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,164400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,164300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,164200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,164100,711656396000,1076000,1076000,1076000,1076000,12660
|
||
|
|
20230818,164000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,163900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,163800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,163700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,163600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,163500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,163400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,163300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,163200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,163100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,163000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,162900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,162800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,162700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,162600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,162500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,162400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,162300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,162200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,162100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,162000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,161900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,161800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,161700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,161600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,161500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,161400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,161300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,161200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,161100,711656396000,1076000,1076000,1076000,1076000,12660
|
||
|
|
20230818,161000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,160900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,160800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,160700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,160600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,160500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,160400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,160300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,160200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,160100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,160000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,155900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,155800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,155700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,155600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,155500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,155400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,155300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,155200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,155100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,155000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,154900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,154800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,154700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,154600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,154500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,154400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,154300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,154200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,154100,711656396000,1076000,1076000,1076000,1076000,12660
|
||
|
|
20230818,154000,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,153900,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,153800,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,153700,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,153600,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,153500,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,153400,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,153300,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,153200,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,153100,711656396000,1076000,1076000,1076000,1076000,0
|
||
|
|
20230818,153000,711656396000,1076000,1076000,1076000,1076000,12660
|
||
|
|
20230818,152900,698034236000,1079000,1079000,1079000,1079000,0
|
||
|
|
20230818,152800,698034236000,1079000,1079000,1079000,1079000,0
|
||
|
|
20230818,152700,698034236000,1079000,1079000,1079000,1079000,0
|
||
|
|
20230818,152600,698034236000,1079000,1079000,1079000,1079000,0
|
||
|
|
20230818,152500,698034236000,1079000,1079000,1079000,1079000,0
|
||
|
|
20230818,152400,698034236000,1079000,1079000,1079000,1079000,0
|
||
|
|
20230818,152300,698034236000,1079000,1079000,1079000,1079000,0
|
||
|
|
20230818,152200,698034236000,1079000,1079000,1079000,1079000,0
|
||
|
|
20230818,152100,698034236000,1079000,1079000,1079000,1079000,0
|
||
|
|
20230818,152000,698034236000,1079000,1079000,1079000,1079000,0
|
||
|
|
20230818,151900,698034236000,1079000,1081000,1082000,1079000,2060
|
||
|
|
20230818,151800,695809401000,1081000,1083000,1083000,1080000,1447
|
||
|
|
20230818,151700,694245135000,1082000,1084000,1084000,1082000,1309
|
||
|
|
20230818,151600,692828072000,1084000,1085000,1085000,1083000,744
|
||
|
|
20230818,151500,692021392000,1084000,1084000,1085000,1083000,1431
|
||
|
|
20230818,151400,690470130000,1083000,1084000,1084000,1083000,1175
|
||
|
|
20230818,151300,689197064000,1083000,1086000,1086000,1083000,731
|
||
|
|
20230818,151200,688404653000,1085000,1082000,1087000,1082000,2270
|
||
|
|
20230818,151100,685941161000,1082000,1082000,1084000,1081000,737
|
||
|
|
20230818,151000,685143699000,1081000,1082000,1083000,1081000,1721
|
||
|
|
20230818,150900,683282351000,1082000,1085000,1085000,1082000,1890
|
||
|
|
20230818,150800,681235247000,1084000,1088000,1088000,1083000,2290
|
||
|
|
20230818,150700,678748777000,1087000,1087000,1088000,1086000,874
|
||
|
|
20230818,150600,677798241000,1088000,1087000,1089000,1087000,2619
|
||
|
|
20230818,150500,674949877000,1088000,1088000,1089000,1087000,1582
|
||
|
|
20230818,150400,673228858000,1088000,1085000,1089000,1085000,4527
|
||
|
|
20230818,150300,668307153000,1084000,1083000,1085000,1083000,2315
|
||
|
|
20230818,150200,665796822000,1083000,1082000,1083000,1080000,1692
|
||
|
|
20230818,150100,663965407000,1080000,1079000,1082000,1078000,984
|
||
|
|
20230818,150000,662902298000,1079000,1078000,1079000,1078000,725
|
||
|
|
20230818,145900,662120475000,1078000,1077000,1079000,1077000,336
|
||
|
|
20230818,145800,661758179000,1078000,1079000,1079000,1077000,883
|
||
|
|
20230818,145700,660806527000,1079000,1078000,1079000,1078000,245
|
||
|
|
20230818,145600,660542260000,1078000,1079000,1079000,1078000,144
|
||
|
|
20230818,145500,660386962000,1078000,1078000,1079000,1078000,255
|
||
|
|
20230818,145400,660112058000,1078000,1078000,1079000,1077000,349
|
||
|
|
20230818,145300,659735710000,1078000,1080000,1081000,1077000,831
|
||
|
|
20230818,145200,658839827000,1081000,1081000,1082000,1080000,540
|
||
|
|
20230818,145100,658256148000,1081000,1080000,1082000,1079000,477
|
||
|
|
20230818,145000,657740740000,1079000,1084000,1084000,1079000,921
|
||
|
|
20230818,144900,656744571000,1084000,1085000,1085000,1083000,1111
|
||
|
|
20230818,144800,655539934000,1085000,1081000,1086000,1080000,4053
|
||
|
|
20230818,144700,651148430000,1081000,1077000,1081000,1077000,1071
|
||
|
|
20230818,144600,649992583000,1078000,1076000,1078000,1075000,585
|
||
|
|
20230818,144500,649362850000,1075000,1077000,1077000,1075000,399
|
||
|
|
20230818,144400,648933612000,1076000,1077000,1077000,1075000,550
|
||
|
|
20230818,144300,648341770000,1077000,1075000,1077000,1075000,501
|
||
|
|
20230818,144200,647802690000,1075000,1074000,1076000,1073000,458
|
||
|
|
20230818,144100,647310419000,1074000,1072000,1075000,1072000,750
|
||
|
|
20230818,144000,646505646000,1073000,1072000,1073000,1071000,353
|
||
|
|
20230818,143900,646127193000,1072000,1072000,1072000,1071000,491
|
||
|
|
20230818,143800,645601062000,1071000,1072000,1072000,1071000,258
|
||
|
|
20230818,143700,645324589000,1072000,1071000,1072000,1071000,508
|
||
|
|
20230818,143600,644780452000,1071000,1072000,1072000,1070000,736
|
||
|
|
20230818,143500,643992343000,1072000,1073000,1073000,1072000,625
|
||
|
|
20230818,143400,643322249000,1073000,1074000,1075000,1073000,331
|
||
|
|
20230818,143300,642966996000,1074000,1074000,1074000,1072000,533
|
||
|
|
20230818,143200,642394952000,1074000,1074000,1075000,1073000,746
|
||
|
|
20230818,143100,641593729000,1075000,1074000,1075000,1073000,420
|
||
|
|
20230818,143000,641142952000,1074000,1072000,1074000,1071000,703
|
||
|
|
20230818,142900,640388867000,1072000,1072000,1072000,1071000,273
|
||
|
|
20230818,142800,640096291000,1071000,1075000,1075000,1070000,1772
|
||
|
|
20230818,142700,638197727000,1075000,1074000,1076000,1074000,400
|
||
|
|
20230818,142600,637767571000,1074000,1072000,1075000,1072000,253
|
||
|
|
20230818,142500,637496054000,1073000,1073000,1074000,1072000,450
|
||
|
|
20230818,142400,637013285000,1074000,1075000,1075000,1073000,1617
|
||
|
|
20230818,142300,635275930000,1075000,1076000,1076000,1075000,351
|
||
|
|
20230818,142200,634898462000,1076000,1077000,1077000,1075000,839
|
||
|
|
20230818,142100,633995432000,1077000,1077000,1077000,1076000,445
|
||
|
|
20230818,142000,633516255000,1077000,1077000,1078000,1076000,319
|
||
|
|
20230818,141900,633172754000,1078000,1076000,1078000,1076000,215
|
||
|
|
20230818,141800,632941251000,1076000,1076000,1077000,1076000,490
|
||
|
|
20230818,141700,632413955000,1076000,1077000,1077000,1076000,282
|
||
|
|
20230818,141600,632110396000,1078000,1078000,1078000,1076000,628
|
||
|
|
20230818,141500,631433733000,1078000,1079000,1080000,1078000,280
|
||
|
|
20230818,141400,631131596000,1080000,1079000,1080000,1078000,254
|
||
|
|
20230818,141300,630857616000,1080000,1081000,1082000,1078000,1001
|
||
|
|
20230818,141200,629776102000,1081000,1083000,1084000,1081000,873
|
||
|
|
20230818,141100,628831187000,1083000,1081000,1083000,1081000,693
|
||
|
|
20230818,141000,628081065000,1082000,1077000,1082000,1076000,1277
|
||
|
|
20230818,140900,626703599000,1077000,1075000,1078000,1075000,383
|
||
|
|
20230818,140800,626291254000,1076000,1077000,1078000,1075000,1353
|
||
|
|
20230818,140700,624834751000,1077000,1079000,1079000,1077000,619
|
||
|
|
20230818,140600,624167444000,1079000,1079000,1080000,1078000,639
|
||
|
|
20230818,140500,623478350000,1079000,1080000,1081000,1079000,436
|
||
|
|
20230818,140400,623007746000,1081000,1080000,1081000,1079000,115
|
||
|
|
20230818,140300,622883529000,1080000,1080000,1080000,1079000,232
|
||
|
|
20230818,140200,622633161000,1079000,1081000,1083000,1079000,834
|
||
|
|
20230818,140100,621732345000,1081000,1083000,1084000,1081000,1678
|
||
|
|
20230818,140000,619915721000,1081000,1080000,1082000,1079000,703
|
||
|
|
20230818,135900,619155701000,1080000,1080000,1080000,1079000,80
|
||
|
|
20230818,135800,619069310000,1080000,1082000,1082000,1078000,542
|
||
|
|
20230818,135700,618483930000,1082000,1079000,1082000,1078000,470
|
||
|
|
20230818,135600,617976444000,1079000,1082000,1082000,1079000,1165
|
||
|
|
20230818,135500,616717610000,1082000,1082000,1082000,1081000,871
|
||
|
|
20230818,135400,615775314000,1082000,1081000,1082000,1080000,361
|
||
|
|
20230818,135300,615384907000,1081000,1080000,1081000,1079000,467
|
||
|
|
20230818,135200,614880448000,1080000,1078000,1081000,1078000,434
|
||
|
|
20230818,135100,614411901000,1078000,1076000,1079000,1076000,208
|
||
|
|
20230818,135000,614187602000,1077000,1078000,1078000,1076000,395
|
||
|
|
20230818,134900,613762054000,1077000,1075000,1078000,1075000,264
|
||
|
|
20230818,134800,613477928000,1075000,1074000,1075000,1074000,200
|
||
|
|
20230818,134700,613262991000,1074000,1074000,1074000,1073000,153
|
||
|
|
20230818,134600,613098701000,1075000,1074000,1075000,1073000,408
|
||
|
|
20230818,134500,612660550000,1075000,1076000,1077000,1074000,372
|
||
|
|
20230818,134400,612260466000,1076000,1077000,1077000,1075000,311
|
||
|
|
20230818,134300,611925822000,1078000,1077000,1078000,1077000,250
|
||
|
|
20230818,134200,611656537000,1078000,1077000,1078000,1077000,130
|
||
|
|
20230818,134100,611516490000,1077000,1077000,1078000,1076000,241
|
||
|
|
20230818,134000,611257014000,1077000,1078000,1078000,1076000,354
|
||
|
|
20230818,133900,610875742000,1078000,1077000,1079000,1077000,355
|
||
|
|
20230818,133800,610493062000,1077000,1076000,1078000,1076000,177
|
||
|
|
20230818,133700,610302398000,1076000,1077000,1078000,1075000,411
|
||
|
|
20230818,133600,609860173000,1077000,1081000,1081000,1077000,1458
|
||
|
|
20230818,133500,608286501000,1081000,1081000,1082000,1080000,538
|
||
|
|
20230818,133400,607704967000,1081000,1082000,1082000,1081000,242
|
||
|
|
20230818,133300,607443330000,1082000,1081000,1082000,1080000,503
|
||
|
|
20230818,133200,606899672000,1080000,1081000,1082000,1079000,656
|
||
|
|
20230818,133100,606190827000,1081000,1080000,1081000,1079000,532
|
||
|
|
20230818,133000,605616301000,1079000,1082000,1082000,1079000,846
|
||
|
|
20230818,132900,604702083000,1082000,1080000,1082000,1079000,964
|
||
|
|
20230818,132800,603660294000,1079000,1076000,1080000,1075000,788
|
||
|
|
20230818,132700,602810775000,1076000,1075000,1076000,1075000,228
|
||
|
|
20230818,132600,602565555000,1074000,1073000,1075000,1073000,450
|
||
|
|
20230818,132500,602082010000,1074000,1073000,1074000,1073000,216
|
||
|
|
20230818,132400,601850055000,1073000,1071000,1073000,1071000,345
|
||
|
|
20230818,132300,601480245000,1071000,1071000,1072000,1070000,227
|
||
|
|
20230818,132200,601237150000,1071000,1069000,1072000,1069000,280
|
||
|
|
20230818,132100,600937351000,1070000,1070000,1070000,1068000,659
|
||
|
|
20230818,132000,600233101000,1070000,1071000,1072000,1069000,1458
|
||
|
|
20230818,131900,598672980000,1071000,1074000,1075000,1071000,485
|
||
|
|
20230818,131800,598152814000,1074000,1073000,1075000,1073000,336
|
||
|
|
20230818,131700,597792079000,1073000,1074000,1074000,1073000,91
|
||
|
|
20230818,131600,597694392000,1074000,1077000,1077000,1073000,822
|
||
|
|
20230818,131500,596810704000,1077000,1077000,1077000,1076000,276
|
||
|
|
20230818,131400,596513608000,1077000,1077000,1078000,1076000,447
|
||
|
|
20230818,131300,596032129000,1077000,1078000,1078000,1077000,401
|
||
|
|
20230818,131200,595600140000,1077000,1078000,1079000,1077000,383
|
||
|
|
20230818,131100,595187271000,1078000,1080000,1081000,1078000,1388
|
||
|
|
20230818,131000,593688927000,1080000,1077000,1081000,1077000,1210
|
||
|
|
20230818,130900,592383352000,1077000,1075000,1077000,1074000,1155
|
||
|
|
20230818,130800,591141355000,1074000,1074000,1075000,1074000,301
|
||
|
|
20230818,130700,590817847000,1075000,1074000,1075000,1073000,393
|
||
|
|
20230818,130600,590395785000,1073000,1072000,1073000,1071000,334
|
||
|
|
20230818,130500,590037531000,1072000,1071000,1072000,1070000,500
|
||
|
|
20230818,130400,589502117000,1071000,1070000,1071000,1069000,691
|
||
|
|
20230818,130300,588762676000,1070000,1070000,1070000,1069000,181
|
||
|
|
20230818,130200,588569033000,1070000,1070000,1071000,1069000,341
|
||
|
|
20230818,130100,588204152000,1070000,1070000,1070000,1069000,185
|
||
|
|
20230818,130000,588006236000,1069000,1069000,1070000,1069000,145
|
||
|
|
20230818,125900,587851207000,1070000,1070000,1071000,1069000,488
|
||
|
|
20230818,125800,587329053000,1070000,1070000,1071000,1070000,337
|
||
|
|
20230818,125700,586968419000,1071000,1071000,1072000,1070000,397
|
||
|
|
20230818,125600,586543379000,1071000,1073000,1073000,1071000,323
|
||
|
|
20230818,125500,586197094000,1072000,1073000,1073000,1072000,494
|
||
|
|
20230818,125400,585667080000,1073000,1067000,1073000,1067000,986
|
||
|
|
20230818,125300,584611824000,1067000,1064000,1068000,1064000,1053
|
||
|
|
20230818,125200,583489957000,1065000,1066000,1066000,1064000,902
|
||
|
|
20230818,125100,582529396000,1066000,1066000,1066000,1065000,332
|
||
|
|
20230818,125000,582175688000,1066000,1065000,1066000,1065000,499
|
||
|
|
20230818,124900,581644085000,1066000,1067000,1067000,1065000,449
|
||
|
|
20230818,124800,581165417000,1067000,1065000,1067000,1065000,485
|
||
|
|
20230818,124700,580648444000,1065000,1064000,1066000,1063000,821
|
||
|
|
20230818,124600,579774747000,1064000,1065000,1065000,1063000,3342
|
||
|
|
20230818,124500,576218578000,1065000,1069000,1069000,1065000,2535
|
||
|
|
20230818,124400,573514325000,1068000,1069000,1069000,1068000,475
|
||
|
|
20230818,124300,573006716000,1069000,1071000,1071000,1068000,772
|
||
|
|
20230818,124200,572180922000,1071000,1072000,1073000,1071000,548
|
||
|
|
20230818,124100,571593695000,1072000,1068000,1072000,1068000,528
|
||
|
|
20230818,124000,571028899000,1068000,1067000,1068000,1066000,745
|
||
|
|
20230818,123900,570233985000,1068000,1068000,1069000,1067000,659
|
||
|
|
20230818,123800,569530255000,1068000,1068000,1069000,1068000,202
|
||
|
|
20230818,123700,569314439000,1068000,1071000,1071000,1068000,764
|
||
|
|
20230818,123600,568497374000,1071000,1071000,1072000,1070000,389
|
||
|
|
20230818,123500,568080785000,1072000,1071000,1072000,1070000,190
|
||
|
|
20230818,123400,567877297000,1071000,1071000,1071000,1070000,178
|
||
|
|
20230818,123300,567686780000,1071000,1073000,1073000,1070000,981
|
||
|
|
20230818,123200,566635917000,1073000,1073000,1074000,1072000,283
|
||
|
|
20230818,123100,566332235000,1073000,1075000,1075000,1072000,630
|
||
|
|
20230818,123000,565656067000,1074000,1076000,1076000,1074000,290
|
||
|
|
20230818,122900,565344353000,1075000,1075000,1076000,1075000,225
|
||
|
|
20230818,122800,565102471000,1075000,1074000,1075000,1073000,270
|
||
|
|
20230818,122700,564812517000,1073000,1073000,1074000,1072000,191
|
||
|
|
20230818,122600,564607551000,1073000,1075000,1075000,1072000,672
|
||
|
|
20230818,122500,563886484000,1075000,1075000,1075000,1074000,256
|
||
|
|
20230818,122400,563611388000,1074000,1076000,1076000,1074000,521
|
||
|
|
20230818,122300,563051442000,1076000,1073000,1076000,1073000,316
|
||
|
|
20230818,122200,562711737000,1073000,1071000,1073000,1070000,428
|
||
|
|
20230818,122100,562253119000,1072000,1072000,1072000,1070000,320
|
||
|
|
20230818,122000,561910356000,1072000,1071000,1072000,1071000,137
|
||
|
|
20230818,121900,561763592000,1071000,1071000,1071000,1070000,321
|
||
|
|
20230818,121800,561420071000,1071000,1071000,1072000,1070000,679
|
||
|
|
20230818,121700,560692834000,1072000,1073000,1073000,1071000,435
|
||
|
|
20230818,121600,560226384000,1072000,1071000,1074000,1071000,526
|
||
|
|
20230818,121500,559662375000,1071000,1068000,1071000,1067000,727
|
||
|
|
20230818,121400,558884829000,1068000,1067000,1069000,1065000,764
|
||
|
|
20230818,121300,558070048000,1066000,1068000,1068000,1065000,2337
|
||
|
|
20230818,121200,555578504000,1069000,1069000,1070000,1067000,1781
|
||
|
|
20230818,121100,553676472000,1069000,1069000,1070000,1067000,2288
|
||
|
|
20230818,121000,551233108000,1069000,1070000,1071000,1068000,1566
|
||
|
|
20230818,120900,549558243000,1070000,1071000,1071000,1070000,1555
|
||
|
|
20230818,120800,547893527000,1071000,1073000,1073000,1071000,1090
|
||
|
|
20230818,120700,546725098000,1072000,1078000,1080000,1072000,1934
|
||
|
|
20230818,120600,544645846000,1078000,1078000,1078000,1077000,581
|
||
|
|
20230818,120500,544019707000,1078000,1079000,1079000,1077000,284
|
||
|
|
20230818,120400,543713414000,1079000,1079000,1080000,1078000,294
|
||
|
|
20230818,120300,543396283000,1080000,1076000,1080000,1076000,790
|
||
|
|
20230818,120200,542544870000,1076000,1077000,1077000,1076000,131
|
||
|
|
20230818,120100,542403817000,1077000,1076000,1077000,1075000,209
|
||
|
|
20230818,120000,542178930000,1076000,1076000,1076000,1075000,365
|
||
|
|
20230818,115900,541786236000,1075000,1075000,1076000,1075000,177
|
||
|
|
20230818,115800,541595923000,1075000,1076000,1077000,1075000,488
|
||
|
|
20230818,115700,541071126000,1076000,1075000,1077000,1075000,255
|
||
|
|
20230818,115600,540796691000,1076000,1076000,1077000,1075000,413
|
||
|
|
20230818,115500,540352336000,1075000,1075000,1076000,1074000,735
|
||
|
|
20230818,115400,539562231000,1075000,1075000,1076000,1074000,456
|
||
|
|
20230818,115300,539072037000,1075000,1078000,1078000,1074000,1245
|
||
|
|
20230818,115200,537732458000,1078000,1078000,1078000,1077000,204
|
||
|
|
20230818,115100,537512691000,1077000,1077000,1078000,1077000,472
|
||
|
|
20230818,115000,537004300000,1077000,1081000,1081000,1077000,640
|
||
|
|
20230818,114900,536314045000,1081000,1075000,1081000,1075000,1082
|
||
|
|
20230818,114800,535147993000,1075000,1075000,1076000,1074000,1124
|
||
|
|
20230818,114700,533939727000,1075000,1076000,1077000,1074000,821
|
||
|
|
20230818,114600,533057047000,1076000,1078000,1078000,1074000,2685
|
||
|
|
20230818,114500,530168818000,1077000,1078000,1079000,1076000,1352
|
||
|
|
20230818,114400,528712036000,1078000,1081000,1081000,1078000,911
|
||
|
|
20230818,114300,527728958000,1079000,1082000,1082000,1079000,2269
|
||
|
|
20230818,114200,525278356000,1081000,1083000,1084000,1081000,1636
|
||
|
|
20230818,114100,523508467000,1084000,1085000,1085000,1083000,530
|
||
|
|
20230818,114000,522934240000,1085000,1085000,1085000,1084000,503
|
||
|
|
20230818,113900,522388658000,1086000,1086000,1087000,1085000,410
|
||
|
|
20230818,113800,521943593000,1086000,1086000,1086000,1084000,366
|
||
|
|
20230818,113700,521546472000,1085000,1087000,1087000,1084000,412
|
||
|
|
20230818,113600,521099154000,1087000,1084000,1087000,1084000,276
|
||
|
|
20230818,113500,520799610000,1084000,1085000,1085000,1083000,604
|
||
|
|
20230818,113400,520144920000,1084000,1088000,1088000,1084000,779
|
||
|
|
20230818,113300,519299327000,1088000,1087000,1089000,1087000,258
|
||
|
|
20230818,113200,519018659000,1086000,1086000,1087000,1085000,463
|
||
|
|
20230818,113100,518515901000,1085000,1084000,1089000,1084000,906
|
||
|
|
20230818,113000,517532170000,1084000,1085000,1085000,1083000,601
|
||
|
|
20230818,112900,516880733000,1084000,1085000,1085000,1082000,1771
|
||
|
|
20230818,112800,514962879000,1085000,1087000,1088000,1085000,886
|
||
|
|
20230818,112700,514000825000,1087000,1086000,1090000,1085000,645
|
||
|
|
20230818,112600,513299320000,1086000,1088000,1089000,1085000,714
|
||
|
|
20230818,112500,512523210000,1088000,1091000,1092000,1087000,1032
|
||
|
|
20230818,112400,511399488000,1091000,1088000,1093000,1088000,978
|
||
|
|
20230818,112300,510332544000,1089000,1095000,1095000,1088000,3161
|
||
|
|
20230818,112200,506882331000,1094000,1094000,1095000,1093000,475
|
||
|
|
20230818,112100,506362645000,1093000,1092000,1095000,1092000,406
|
||
|
|
20230818,112000,505918823000,1092000,1096000,1097000,1091000,1897
|
||
|
|
20230818,111900,503843005000,1096000,1100000,1100000,1096000,1919
|
||
|
|
20230818,111800,501736664000,1100000,1098000,1101000,1097000,8809
|
||
|
|
20230818,111700,492053410000,1097000,1094000,1098000,1094000,2624
|
||
|
|
20230818,111600,489176907000,1095000,1093000,1095000,1093000,703
|
||
|
|
20230818,111500,488408123000,1093000,1091000,1094000,1091000,970
|
||
|
|
20230818,111400,487348186000,1092000,1093000,1093000,1091000,621
|
||
|
|
20230818,111300,486670028000,1093000,1094000,1094000,1091000,1051
|
||
|
|
20230818,111200,485521859000,1094000,1093000,1095000,1092000,1729
|
||
|
|
20230818,111100,483630391000,1092000,1090000,1092000,1089000,1154
|
||
|
|
20230818,111000,482372122000,1090000,1095000,1095000,1090000,3024
|
||
|
|
20230818,110900,479066819000,1094000,1087000,1095000,1087000,1765
|
||
|
|
20230818,110800,477140428000,1088000,1091000,1092000,1086000,3605
|
||
|
|
20230818,110700,473218553000,1091000,1082000,1094000,1082000,8325
|
||
|
|
20230818,110600,464163298000,1082000,1081000,1082000,1080000,1154
|
||
|
|
20230818,110500,462915405000,1081000,1080000,1081000,1080000,1695
|
||
|
|
20230818,110400,461083743000,1081000,1079000,1081000,1078000,1409
|
||
|
|
20230818,110300,459562855000,1079000,1078000,1079000,1078000,529
|
||
|
|
20230818,110200,458992121000,1079000,1079000,1079000,1077000,831
|
||
|
|
20230818,110100,458096419000,1079000,1077000,1081000,1077000,3723
|
||
|
|
20230818,110000,454076969000,1078000,1074000,1078000,1073000,1113
|
||
|
|
20230818,105900,452879105000,1073000,1070000,1074000,1070000,857
|
||
|
|
20230818,105800,451960541000,1070000,1070000,1071000,1068000,994
|
||
|
|
20230818,105700,450897335000,1071000,1069000,1072000,1067000,1219
|
||
|
|
20230818,105600,449594189000,1069000,1073000,1073000,1067000,2984
|
||
|
|
20230818,105500,446402763000,1073000,1075000,1076000,1072000,1570
|
||
|
|
20230818,105400,444717121000,1076000,1076000,1076000,1075000,419
|
||
|
|
20230818,105300,444266595000,1076000,1074000,1076000,1073000,870
|
||
|
|
20230818,105200,443331576000,1074000,1076000,1077000,1073000,1276
|
||
|
|
20230818,105100,441959455000,1076000,1073000,1076000,1073000,960
|
||
|
|
20230818,105000,440927668000,1074000,1075000,1079000,1074000,3820
|
||
|
|
20230818,104900,436815758000,1074000,1071000,1076000,1071000,1362
|
||
|
|
20230818,104800,435353534000,1071000,1075000,1075000,1071000,1538
|
||
|
|
20230818,104700,433703929000,1076000,1069000,1076000,1069000,2899
|
||
|
|
20230818,104600,430592791000,1069000,1069000,1070000,1069000,1102
|
||
|
|
20230818,104500,429414273000,1070000,1069000,1071000,1068000,3503
|
||
|
|
20230818,104400,425667710000,1069000,1068000,1070000,1067000,2765
|
||
|
|
20230818,104300,422712564000,1068000,1064000,1068000,1062000,3617
|
||
|
|
20230818,104200,418860111000,1063000,1062000,1065000,1059000,7883
|
||
|
|
20230818,104100,410495256000,1061000,1068000,1069000,1061000,5798
|
||
|
|
20230818,104000,404326058000,1067000,1065000,1070000,1062000,5414
|
||
|
|
20230818,103900,398562483000,1065000,1070000,1071000,1064000,5636
|
||
|
|
20230818,103800,392548401000,1069000,1070000,1072000,1068000,2263
|
||
|
|
20230818,103700,390128036000,1071000,1070000,1073000,1069000,2278
|
||
|
|
20230818,103600,387688468000,1070000,1071000,1071000,1067000,2543
|
||
|
|
20230818,103500,384970314000,1070000,1076000,1076000,1070000,1641
|
||
|
|
20230818,103400,383210341000,1076000,1068000,1076000,1065000,5725
|
||
|
|
20230818,103300,377093618000,1069000,1077000,1077000,1068000,5081
|
||
|
|
20230818,103200,371643879000,1077000,1078000,1083000,1076000,5244
|
||
|
|
20230818,103100,365988620000,1078000,1078000,1080000,1073000,7542
|
||
|
|
20230818,103000,357866458000,1077000,1067000,1078000,1064000,6187
|
||
|
|
20230818,102900,351245389000,1065000,1074000,1074000,1062000,9384
|
||
|
|
20230818,102800,341247461000,1074000,1067000,1077000,1065000,10485
|
||
|
|
20230818,102700,330018566000,1067000,1086000,1089000,1061000,16320
|
||
|
|
20230818,102600,312477440000,1085000,1099000,1100000,1085000,4701
|
||
|
|
20230818,102500,307342500000,1100000,1099000,1100000,1099000,919
|
||
|
|
20230818,102400,306332128000,1099000,1098000,1100000,1098000,629
|
||
|
|
20230818,102300,305640750000,1098000,1097000,1100000,1096000,1772
|
||
|
|
20230818,102200,303694180000,1097000,1098000,1099000,1096000,974
|
||
|
|
20230818,102100,302625562000,1098000,1099000,1101000,1096000,4106
|
||
|
|
20230818,102000,298111415000,1099000,1095000,1101000,1095000,4159
|
||
|
|
20230818,101900,293539782000,1095000,1091000,1095000,1090000,1075
|
||
|
|
20230818,101800,292365594000,1091000,1095000,1095000,1089000,1398
|
||
|
|
20230818,101700,290838962000,1095000,1091000,1099000,1090000,3896
|
||
|
|
20230818,101600,286573453000,1091000,1086000,1091000,1086000,2278
|
||
|
|
20230818,101500,284093769000,1086000,1083000,1087000,1080000,8098
|
||
|
|
20230818,101400,275328398000,1083000,1086000,1087000,1083000,2174
|
||
|
|
20230818,101300,272969528000,1087000,1088000,1088000,1085000,3619
|
||
|
|
20230818,101200,269038894000,1088000,1089000,1090000,1088000,1800
|
||
|
|
20230818,101100,267078718000,1090000,1091000,1091000,1088000,1970
|
||
|
|
20230818,101000,264932477000,1090000,1087000,1091000,1087000,2288
|
||
|
|
20230818,100900,262440584000,1088000,1091000,1091000,1085000,7469
|
||
|
|
20230818,100800,254313180000,1092000,1095000,1096000,1091000,2731
|
||
|
|
20230818,100700,251328623000,1095000,1096000,1096000,1095000,815
|
||
|
|
20230818,100600,250436033000,1096000,1096000,1099000,1095000,1434
|
||
|
|
20230818,100500,248863821000,1097000,1096000,1100000,1095000,2985
|
||
|
|
20230818,100400,245589711000,1096000,1095000,1096000,1095000,647
|
||
|
|
20230818,100300,244881093000,1096000,1096000,1097000,1095000,1270
|
||
|
|
20230818,100200,243489325000,1096000,1096000,1097000,1096000,765
|
||
|
|
20230818,100100,242650636000,1096000,1098000,1098000,1096000,1068
|
||
|
|
20230818,100000,241479096000,1097000,1100000,1102000,1096000,1301
|
||
|
|
20230818,095900,240050169000,1102000,1092000,1104000,1091000,4658
|
||
|
|
20230818,095800,234943145000,1092000,1095000,1096000,1091000,5343
|
||
|
|
20230818,095700,229101917000,1095000,1097000,1098000,1095000,2294
|
||
|
|
20230818,095600,226587270000,1097000,1099000,1099000,1097000,1588
|
||
|
|
20230818,095500,224844004000,1098000,1099000,1101000,1096000,3937
|
||
|
|
20230818,095400,220519228000,1099000,1101000,1102000,1095000,6012
|
||
|
|
20230818,095300,213917669000,1102000,1100000,1102000,1100000,1684
|
||
|
|
20230818,095200,212063381000,1101000,1106000,1106000,1100000,4141
|
||
|
|
20230818,095100,207498463000,1105000,1106000,1107000,1105000,1856
|
||
|
|
20230818,095000,205447028000,1105000,1106000,1107000,1105000,884
|
||
|
|
20230818,094900,204469317000,1107000,1113000,1114000,1106000,2379
|
||
|
|
20230818,094800,201833263000,1113000,1114000,1115000,1112000,1101
|
||
|
|
20230818,094700,200607051000,1114000,1109000,1115000,1109000,2121
|
||
|
|
20230818,094600,198250035000,1109000,1109000,1110000,1109000,1070
|
||
|
|
20230818,094500,197062752000,1110000,1108000,1110000,1108000,723
|
||
|
|
20230818,094400,196260940000,1109000,1108000,1109000,1107000,576
|
||
|
|
20230818,094300,195622587000,1108000,1111000,1111000,1108000,805
|
||
|
|
20230818,094200,194729486000,1111000,1112000,1113000,1110000,672
|
||
|
|
20230818,094100,193982620000,1112000,1107000,1112000,1106000,1975
|
||
|
|
20230818,094000,191792463000,1106000,1107000,1108000,1106000,1759
|
||
|
|
20230818,093900,189845843000,1107000,1111000,1111000,1106000,4448
|
||
|
|
20230818,093800,184914622000,1111000,1114000,1114000,1111000,1593
|
||
|
|
20230818,093700,183142527000,1113000,1116000,1116000,1113000,1037
|
||
|
|
20230818,093600,181986420000,1116000,1119000,1119000,1115000,1802
|
||
|
|
20230818,093500,179974567000,1119000,1116000,1119000,1116000,1977
|
||
|
|
20230818,093400,177765191000,1116000,1115000,1117000,1115000,824
|
||
|
|
20230818,093300,176845674000,1115000,1115000,1115000,1113000,908
|
||
|
|
20230818,093200,175833797000,1114000,1115000,1115000,1113000,813
|
||
|
|
20230818,093100,174927887000,1115000,1117000,1117000,1114000,688
|
||
|
|
20230818,093000,174160609000,1116000,1111000,1117000,1111000,1347
|
||
|
|
20230818,092900,172659726000,1111000,1111000,1112000,1110000,1559
|
||
|
|
20230818,092800,170927554000,1112000,1113000,1114000,1111000,2143
|
||
|
|
20230818,092700,168543655000,1114000,1113000,1114000,1113000,1248
|
||
|
|
20230818,092600,167154224000,1113000,1115000,1118000,1113000,1647
|
||
|
|
20230818,092500,165318182000,1115000,1117000,1118000,1114000,2147
|
||
|
|
20230818,092400,162923013000,1118000,1116000,1121000,1116000,1039
|
||
|
|
20230818,092300,161760375000,1116000,1118000,1119000,1115000,1382
|
||
|
|
20230818,092200,160217800000,1116000,1116000,1119000,1115000,1124
|
||
|
|
20230818,092100,158961205000,1119000,1113000,1119000,1113000,1603
|
||
|
|
20230818,092000,157174353000,1113000,1120000,1122000,1113000,2470
|
||
|
|
20230818,091900,154414190000,1120000,1123000,1126000,1119000,3985
|
||
|
|
20230818,091800,149935613000,1123000,1119000,1124000,1119000,2132
|
||
|
|
20230818,091700,147544778000,1119000,1113000,1120000,1113000,3437
|
||
|
|
20230818,091600,143710996000,1114000,1113000,1114000,1112000,1467
|
||
|
|
20230818,091500,142078332000,1113000,1111000,1113000,1107000,6442
|
||
|
|
20230818,091400,134928989000,1111000,1117000,1117000,1111000,5977
|
||
|
|
20230818,091300,128274974000,1116000,1121000,1122000,1116000,3037
|
||
|
|
20230818,091200,124878834000,1122000,1117000,1123000,1116000,2958
|
||
|
|
20230818,091100,121567172000,1118000,1115000,1120000,1115000,2990
|
||
|
|
20230818,091000,118227435000,1115000,1123000,1124000,1114000,5985
|
||
|
|
20230818,090900,111533321000,1124000,1122000,1125000,1121000,4011
|
||
|
|
20230818,090800,107031689000,1122000,1129000,1130000,1122000,7299
|
||
|
|
20230818,090700,98804615000,1129000,1123000,1130000,1123000,12625
|
||
|
|
20230818,090600,84565096000,1124000,1118000,1124000,1116000,9206
|
||
|
|
20230818,090500,74252205000,1119000,1110000,1119000,1109000,6241
|
||
|
|
20230818,090400,67299652000,1109000,1111000,1113000,1109000,4050
|
||
|
|
20230818,090300,62804423000,1111000,1107000,1117000,1105000,11952
|
||
|
|
20230818,090200,49505550000,1107000,1093000,1110000,1092000,6261
|
||
|
|
20230818,090100,42612549000,1093000,1105000,1108000,1092000,12221
|
||
|
|
20230818,090000,29175502000,1106000,1117000,1118000,1101000,24604
|