597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185400,99773204,1390,1390,1390,1390,1206
|
|
20230818,185300,99773204,1390,1390,1390,1390,0
|
|
20230818,185200,99773204,1390,1390,1390,1390,0
|
|
20230818,185100,99773204,1390,1390,1390,1390,0
|
|
20230818,185000,99773204,1390,1390,1390,1390,0
|
|
20230818,184900,99773204,1390,1390,1390,1390,0
|
|
20230818,184800,99773204,1390,1390,1390,1390,0
|
|
20230818,184700,99773204,1390,1390,1390,1390,0
|
|
20230818,184600,99773204,1390,1390,1390,1390,0
|
|
20230818,184500,99773204,1390,1390,1390,1390,0
|
|
20230818,184400,99773204,1390,1390,1390,1390,0
|
|
20230818,184300,99773204,1390,1390,1390,1390,0
|
|
20230818,184200,99773204,1390,1390,1390,1390,0
|
|
20230818,184100,99773204,1390,1390,1390,1390,0
|
|
20230818,184000,99773204,1390,1390,1390,1390,0
|
|
20230818,183900,99773204,1390,1390,1390,1390,0
|
|
20230818,183800,99773204,1390,1390,1390,1390,0
|
|
20230818,183700,99773204,1390,1390,1390,1390,0
|
|
20230818,183600,99773204,1390,1390,1390,1390,0
|
|
20230818,183500,99773204,1390,1390,1390,1390,0
|
|
20230818,183400,99773204,1390,1390,1390,1390,0
|
|
20230818,183300,99773204,1390,1390,1390,1390,0
|
|
20230818,183200,99773204,1390,1390,1390,1390,0
|
|
20230818,183100,99773204,1390,1390,1390,1390,0
|
|
20230818,183000,99773204,1390,1390,1390,1390,0
|
|
20230818,182900,99773204,1390,1390,1390,1390,0
|
|
20230818,182800,99773204,1390,1390,1390,1390,0
|
|
20230818,182700,99773204,1390,1390,1390,1390,0
|
|
20230818,182600,99773204,1390,1390,1390,1390,0
|
|
20230818,182500,99773204,1390,1390,1390,1390,0
|
|
20230818,182400,99773204,1390,1390,1390,1390,1206
|
|
20230818,182300,99773204,1390,1390,1390,1390,0
|
|
20230818,182200,99773204,1390,1390,1390,1390,0
|
|
20230818,182100,99773204,1390,1390,1390,1390,0
|
|
20230818,182000,99773204,1390,1390,1390,1390,0
|
|
20230818,181900,99773204,1390,1390,1390,1390,0
|
|
20230818,181800,99773204,1390,1390,1390,1390,0
|
|
20230818,181700,99773204,1390,1390,1390,1390,0
|
|
20230818,181600,99773204,1390,1390,1390,1390,0
|
|
20230818,181500,99773204,1390,1390,1390,1390,0
|
|
20230818,181400,99773204,1390,1390,1390,1390,0
|
|
20230818,181300,99773204,1390,1390,1390,1390,0
|
|
20230818,181200,99773204,1390,1390,1390,1390,0
|
|
20230818,181100,99773204,1390,1390,1390,1390,0
|
|
20230818,181000,99773204,1390,1390,1390,1390,0
|
|
20230818,180900,99773204,1390,1390,1390,1390,0
|
|
20230818,180800,99773204,1390,1390,1390,1390,0
|
|
20230818,180700,99773204,1390,1390,1390,1390,0
|
|
20230818,180600,99773204,1390,1390,1390,1390,0
|
|
20230818,180500,99773204,1390,1390,1390,1390,0
|
|
20230818,180400,99773204,1390,1390,1390,1390,0
|
|
20230818,180300,99773204,1390,1390,1390,1390,0
|
|
20230818,180200,99773204,1390,1390,1390,1390,0
|
|
20230818,180100,99773204,1390,1390,1390,1390,0
|
|
20230818,180000,99773204,1390,1390,1390,1390,0
|
|
20230818,175900,99773204,1390,1390,1390,1390,0
|
|
20230818,175800,99773204,1390,1390,1390,1390,0
|
|
20230818,175700,99773204,1390,1390,1390,1390,0
|
|
20230818,175600,99773204,1390,1390,1390,1390,0
|
|
20230818,175500,99773204,1390,1390,1390,1390,0
|
|
20230818,175400,99773204,1390,1390,1390,1390,1206
|
|
20230818,175300,99773204,1390,1390,1390,1390,0
|
|
20230818,175200,99773204,1390,1390,1390,1390,0
|
|
20230818,175100,99773204,1390,1390,1390,1390,0
|
|
20230818,175000,99773204,1390,1390,1390,1390,0
|
|
20230818,174900,99773204,1390,1390,1390,1390,0
|
|
20230818,174800,99773204,1390,1390,1390,1390,0
|
|
20230818,174700,99773204,1390,1390,1390,1390,0
|
|
20230818,174600,99773204,1390,1390,1390,1390,0
|
|
20230818,174500,99773204,1390,1390,1390,1390,0
|
|
20230818,174400,99773204,1390,1390,1390,1390,0
|
|
20230818,174300,99773204,1390,1390,1390,1390,0
|
|
20230818,174200,99773204,1390,1390,1390,1390,0
|
|
20230818,174100,99773204,1390,1390,1390,1390,0
|
|
20230818,174000,99773204,1390,1390,1390,1390,0
|
|
20230818,173900,99773204,1390,1390,1390,1390,0
|
|
20230818,173800,99773204,1390,1390,1390,1390,0
|
|
20230818,173700,99773204,1390,1390,1390,1390,0
|
|
20230818,173600,99773204,1390,1390,1390,1390,0
|
|
20230818,173500,99773204,1390,1390,1390,1390,0
|
|
20230818,173400,99773204,1390,1390,1390,1390,0
|
|
20230818,173300,99773204,1390,1390,1390,1390,0
|
|
20230818,173200,99773204,1390,1390,1390,1390,0
|
|
20230818,173100,99773204,1390,1390,1390,1390,0
|
|
20230818,173000,99773204,1390,1390,1390,1390,0
|
|
20230818,172900,99773204,1390,1390,1390,1390,0
|
|
20230818,172800,99773204,1390,1390,1390,1390,0
|
|
20230818,172700,99773204,1390,1390,1390,1390,0
|
|
20230818,172600,99773204,1390,1390,1390,1390,0
|
|
20230818,172500,99773204,1390,1390,1390,1390,0
|
|
20230818,172400,99773204,1390,1390,1390,1390,1206
|
|
20230818,172300,99773204,1390,1390,1390,1390,0
|
|
20230818,172200,99773204,1390,1390,1390,1390,0
|
|
20230818,172100,99773204,1390,1390,1390,1390,0
|
|
20230818,172000,99773204,1390,1390,1390,1390,0
|
|
20230818,171900,99773204,1390,1390,1390,1390,0
|
|
20230818,171800,99773204,1390,1390,1390,1390,0
|
|
20230818,171700,99773204,1390,1390,1390,1390,0
|
|
20230818,171600,99773204,1390,1390,1390,1390,0
|
|
20230818,171500,99773204,1390,1390,1390,1390,0
|
|
20230818,171400,99773204,1390,1390,1390,1390,0
|
|
20230818,171300,99773204,1390,1390,1390,1390,0
|
|
20230818,171200,99773204,1390,1390,1390,1390,0
|
|
20230818,171100,99773204,1390,1390,1390,1390,0
|
|
20230818,171000,99773204,1390,1390,1390,1390,0
|
|
20230818,170900,99773204,1390,1390,1390,1390,0
|
|
20230818,170800,99773204,1390,1390,1390,1390,0
|
|
20230818,170700,99773204,1390,1390,1390,1390,0
|
|
20230818,170600,99773204,1390,1390,1390,1390,0
|
|
20230818,170500,99773204,1390,1390,1390,1390,0
|
|
20230818,170400,99773204,1390,1390,1390,1390,0
|
|
20230818,170300,99773204,1390,1390,1390,1390,0
|
|
20230818,170200,99773204,1390,1390,1390,1390,0
|
|
20230818,170100,99773204,1390,1390,1390,1390,0
|
|
20230818,170000,99773204,1390,1390,1390,1390,0
|
|
20230818,165900,99773204,1390,1390,1390,1390,0
|
|
20230818,165800,99773204,1390,1390,1390,1390,0
|
|
20230818,165700,99773204,1390,1390,1390,1390,0
|
|
20230818,165600,99773204,1390,1390,1390,1390,0
|
|
20230818,165500,99773204,1390,1390,1390,1390,0
|
|
20230818,165400,99773204,1390,1390,1390,1390,1206
|
|
20230818,165300,99773204,1390,1390,1390,1390,0
|
|
20230818,165200,99773204,1390,1390,1390,1390,0
|
|
20230818,165100,99773204,1390,1390,1390,1390,0
|
|
20230818,165000,99773204,1390,1390,1390,1390,0
|
|
20230818,164900,99773204,1390,1390,1390,1390,0
|
|
20230818,164800,99773204,1390,1390,1390,1390,0
|
|
20230818,164700,99773204,1390,1390,1390,1390,0
|
|
20230818,164600,99773204,1390,1390,1390,1390,0
|
|
20230818,164500,99773204,1390,1390,1390,1390,0
|
|
20230818,164400,99773204,1390,1390,1390,1390,0
|
|
20230818,164300,99773204,1390,1390,1390,1390,0
|
|
20230818,164200,99773204,1390,1390,1390,1390,0
|
|
20230818,164100,99773204,1390,1390,1390,1390,0
|
|
20230818,164000,99773204,1390,1390,1390,1390,0
|
|
20230818,163900,99773204,1390,1390,1390,1390,0
|
|
20230818,163800,99773204,1390,1390,1390,1390,0
|
|
20230818,163700,99773204,1390,1390,1390,1390,0
|
|
20230818,163600,99773204,1390,1390,1390,1390,0
|
|
20230818,163500,99773204,1390,1390,1390,1390,0
|
|
20230818,163400,99773204,1390,1390,1390,1390,0
|
|
20230818,163300,99773204,1390,1390,1390,1390,0
|
|
20230818,163200,99773204,1390,1390,1390,1390,0
|
|
20230818,163100,99773204,1390,1390,1390,1390,0
|
|
20230818,163000,99773204,1390,1390,1390,1390,0
|
|
20230818,162900,99773204,1390,1390,1390,1390,0
|
|
20230818,162800,99773204,1390,1390,1390,1390,0
|
|
20230818,162700,99773204,1390,1390,1390,1390,0
|
|
20230818,162600,99773204,1390,1390,1390,1390,0
|
|
20230818,162500,99773204,1390,1390,1390,1390,0
|
|
20230818,162400,99773204,1390,1390,1390,1390,1206
|
|
20230818,162300,99773204,1390,1390,1390,1390,0
|
|
20230818,162200,99773204,1390,1390,1390,1390,0
|
|
20230818,162100,99773204,1390,1390,1390,1390,0
|
|
20230818,162000,99773204,1390,1390,1390,1390,0
|
|
20230818,161900,99773204,1390,1390,1390,1390,0
|
|
20230818,161800,99773204,1390,1390,1390,1390,0
|
|
20230818,161700,99773204,1390,1390,1390,1390,0
|
|
20230818,161600,99773204,1390,1390,1390,1390,0
|
|
20230818,161500,99773204,1390,1390,1390,1390,0
|
|
20230818,161400,99773204,1390,1390,1390,1390,0
|
|
20230818,161300,99773204,1390,1390,1390,1390,0
|
|
20230818,161200,99773204,1390,1390,1390,1390,0
|
|
20230818,161100,99773204,1390,1390,1390,1390,0
|
|
20230818,161000,99773204,1390,1390,1390,1390,0
|
|
20230818,160900,99773204,1390,1390,1390,1390,0
|
|
20230818,160800,99773204,1390,1390,1390,1390,0
|
|
20230818,160700,99773204,1390,1390,1390,1390,0
|
|
20230818,160600,99773204,1390,1390,1390,1390,0
|
|
20230818,160500,99773204,1390,1390,1390,1390,0
|
|
20230818,160400,99773204,1390,1390,1390,1390,0
|
|
20230818,160300,99773204,1390,1390,1390,1390,0
|
|
20230818,160200,99773204,1390,1390,1390,1390,0
|
|
20230818,160100,99773204,1390,1390,1390,1390,0
|
|
20230818,160000,99773204,1390,1390,1390,1390,0
|
|
20230818,155900,99773204,1390,1390,1390,1390,0
|
|
20230818,155800,99773204,1390,1390,1390,1390,0
|
|
20230818,155700,99773204,1390,1390,1390,1390,0
|
|
20230818,155600,99773204,1390,1390,1390,1390,0
|
|
20230818,155500,99773204,1390,1390,1390,1390,0
|
|
20230818,155400,99773204,1390,1390,1390,1390,1206
|
|
20230818,155300,99773204,1390,1390,1390,1390,0
|
|
20230818,155200,99773204,1390,1390,1390,1390,0
|
|
20230818,155100,99773204,1390,1390,1390,1390,0
|
|
20230818,155000,99773204,1390,1390,1390,1390,0
|
|
20230818,154900,99773204,1390,1390,1390,1390,0
|
|
20230818,154800,99773204,1390,1390,1390,1390,0
|
|
20230818,154700,99773204,1390,1390,1390,1390,0
|
|
20230818,154600,99773204,1390,1390,1390,1390,0
|
|
20230818,154500,99773204,1390,1390,1390,1390,0
|
|
20230818,154400,99773204,1390,1390,1390,1390,0
|
|
20230818,154300,99773204,1390,1390,1390,1390,0
|
|
20230818,154200,99773204,1390,1390,1390,1390,0
|
|
20230818,154100,99773204,1390,1390,1390,1390,0
|
|
20230818,154000,99773204,1390,1390,1390,1390,0
|
|
20230818,153900,99773204,1390,1390,1390,1390,0
|
|
20230818,153800,99773204,1390,1390,1390,1390,0
|
|
20230818,153700,99773204,1390,1390,1390,1390,0
|
|
20230818,153600,99773204,1390,1390,1390,1390,0
|
|
20230818,153500,99773204,1390,1390,1390,1390,0
|
|
20230818,153400,99773204,1390,1390,1390,1390,0
|
|
20230818,153300,99773204,1390,1390,1390,1390,0
|
|
20230818,153200,99773204,1390,1390,1390,1390,0
|
|
20230818,153100,99773204,1390,1390,1390,1390,0
|
|
20230818,153000,99773204,1390,1390,1390,1390,1206
|
|
20230818,152900,98096864,1390,1390,1390,1390,0
|
|
20230818,152800,98096864,1390,1390,1390,1390,0
|
|
20230818,152700,98096864,1390,1390,1390,1390,0
|
|
20230818,152600,98096864,1390,1390,1390,1390,0
|
|
20230818,152500,98096864,1390,1390,1390,1390,0
|
|
20230818,152400,98096864,1390,1390,1390,1390,0
|
|
20230818,152300,98096864,1390,1390,1390,1390,0
|
|
20230818,152200,98096864,1390,1390,1390,1390,0
|
|
20230818,152100,98096864,1390,1390,1390,1390,0
|
|
20230818,152000,98096864,1390,1390,1390,1390,0
|
|
20230818,151900,98096864,1390,1392,1394,1390,370
|
|
20230818,151800,97581846,1392,1394,1395,1392,1234
|
|
20230818,151700,95862112,1395,1392,1395,1392,25
|
|
20230818,151600,95827309,1395,1395,1395,1395,4
|
|
20230818,151500,95821729,1393,1393,1393,1393,0
|
|
20230818,151400,95821729,1393,1394,1395,1393,130
|
|
20230818,151300,95640445,1394,1394,1394,1393,4
|
|
20230818,151200,95634870,1394,1394,1394,1394,1
|
|
20230818,151100,95633476,1396,1396,1396,1396,0
|
|
20230818,151000,95633476,1396,1396,1396,1396,1
|
|
20230818,150900,95632080,1392,1396,1396,1390,65
|
|
20230818,150800,95541640,1396,1396,1396,1390,3720
|
|
20230818,150700,90369521,1396,1393,1396,1393,298
|
|
20230818,150600,89954116,1393,1393,1393,1393,251
|
|
20230818,150500,89604473,1392,1392,1392,1392,1
|
|
20230818,150400,89603081,1396,1396,1396,1396,2
|
|
20230818,150300,89600289,1396,1396,1396,1396,0
|
|
20230818,150200,89600289,1396,1396,1396,1396,4
|
|
20230818,150100,89594705,1393,1395,1396,1393,8
|
|
20230818,150000,89583543,1390,1396,1396,1390,3154
|
|
20230818,145900,85199428,1390,1390,1390,1390,754
|
|
20230818,145800,84151368,1390,1390,1390,1390,131
|
|
20230818,145700,83969278,1388,1389,1389,1388,145
|
|
20230818,145600,83768017,1390,1388,1390,1387,10
|
|
20230818,145500,83754139,1389,1395,1395,1389,3557
|
|
20230818,145400,78804415,1395,1395,1395,1395,304
|
|
20230818,145300,78380335,1396,1396,1396,1396,2
|
|
20230818,145200,78377543,1396,1396,1396,1396,3
|
|
20230818,145100,78373355,1397,1397,1397,1397,2
|
|
20230818,145000,78370561,1397,1397,1397,1397,2
|
|
20230818,144900,78367767,1397,1397,1397,1397,0
|
|
20230818,144800,78367767,1397,1397,1397,1397,1
|
|
20230818,144700,78366370,1395,1395,1395,1395,0
|
|
20230818,144600,78366370,1395,1395,1395,1395,69
|
|
20230818,144500,78270115,1395,1395,1395,1395,39
|
|
20230818,144400,78215710,1398,1398,1398,1398,17
|
|
20230818,144300,78191944,1400,1400,1400,1400,0
|
|
20230818,144200,78191944,1400,1400,1400,1400,0
|
|
20230818,144100,78191944,1400,1400,1400,1400,0
|
|
20230818,144000,78191944,1400,1400,1400,1400,0
|
|
20230818,143900,78191944,1400,1400,1400,1400,0
|
|
20230818,143800,78191944,1400,1400,1400,1400,0
|
|
20230818,143700,78191944,1400,1400,1400,1400,0
|
|
20230818,143600,78191944,1400,1400,1400,1400,0
|
|
20230818,143500,78191944,1400,1400,1400,1400,0
|
|
20230818,143400,78191944,1400,1400,1400,1400,1
|
|
20230818,143300,78190544,1401,1401,1401,1401,0
|
|
20230818,143200,78190544,1401,1401,1401,1401,101
|
|
20230818,143100,78049043,1402,1403,1403,1402,2
|
|
20230818,143000,78046238,1404,1400,1405,1400,61
|
|
20230818,142900,77960829,1400,1400,1400,1400,0
|
|
20230818,142800,77960829,1400,1403,1404,1400,194
|
|
20230818,142700,77688612,1403,1397,1405,1397,474
|
|
20230818,142600,77026001,1396,1395,1396,1395,2570
|
|
20230818,142500,73440849,1395,1395,1395,1395,502
|
|
20230818,142400,72740559,1394,1394,1394,1394,0
|
|
20230818,142300,72740559,1394,1395,1395,1394,12
|
|
20230818,142200,72723823,1395,1395,1395,1395,0
|
|
20230818,142100,72723823,1395,1394,1395,1394,84
|
|
20230818,142000,72606644,1395,1393,1395,1393,118
|
|
20230818,141900,72442251,1394,1394,1394,1394,105
|
|
20230818,141800,72295881,1394,1393,1395,1393,4
|
|
20230818,141700,72290304,1395,1393,1395,1393,12
|
|
20230818,141600,72273574,1395,1395,1395,1395,728
|
|
20230818,141500,71258014,1395,1395,1395,1395,250
|
|
20230818,141400,70909264,1393,1393,1394,1393,158
|
|
20230818,141300,70689070,1394,1397,1397,1394,1551
|
|
20230818,141200,68523333,1397,1397,1397,1397,3
|
|
20230818,141100,68519142,1397,1399,1399,1397,94
|
|
20230818,141000,68387732,1398,1398,1398,1398,0
|
|
20230818,140900,68387732,1398,1398,1398,1398,0
|
|
20230818,140800,68387732,1398,1398,1398,1398,0
|
|
20230818,140700,68387732,1398,1398,1398,1398,0
|
|
20230818,140600,68387732,1398,1398,1398,1398,0
|
|
20230818,140500,68387732,1398,1398,1398,1398,0
|
|
20230818,140400,68387732,1398,1398,1398,1398,6
|
|
20230818,140300,68379344,1407,1407,1407,1407,0
|
|
20230818,140200,68379344,1407,1407,1407,1400,58
|
|
20230818,140100,68297773,1408,1408,1408,1408,0
|
|
20230818,140000,68297773,1408,1408,1408,1408,14
|
|
20230818,135900,68278061,1413,1413,1413,1413,0
|
|
20230818,135800,68278061,1413,1413,1413,1413,0
|
|
20230818,135700,68278061,1413,1413,1413,1413,0
|
|
20230818,135600,68278061,1413,1413,1413,1413,0
|
|
20230818,135500,68278061,1413,1402,1413,1402,2
|
|
20230818,135400,68275246,1400,1400,1400,1400,0
|
|
20230818,135300,68275246,1400,1400,1400,1400,680
|
|
20230818,135200,67323246,1398,1398,1398,1398,11
|
|
20230818,135100,67307868,1398,1398,1398,1398,0
|
|
20230818,135000,67307868,1398,1398,1398,1398,0
|
|
20230818,134900,67307868,1398,1398,1398,1398,0
|
|
20230818,134800,67307868,1398,1398,1398,1398,0
|
|
20230818,134700,67307868,1398,1398,1398,1398,0
|
|
20230818,134600,67307868,1398,1398,1398,1398,0
|
|
20230818,134500,67307868,1398,1398,1398,1398,1
|
|
20230818,134400,67306470,1400,1400,1400,1400,0
|
|
20230818,134300,67306470,1400,1399,1400,1399,31
|
|
20230818,134200,67263099,1399,1399,1399,1399,10
|
|
20230818,134100,67249109,1399,1400,1400,1399,4
|
|
20230818,134000,67243510,1400,1400,1400,1399,25
|
|
20230818,133900,67208511,1399,1400,1400,1399,13
|
|
20230818,133800,67190312,1400,1400,1400,1400,1
|
|
20230818,133700,67188912,1399,1399,1399,1399,0
|
|
20230818,133600,67188912,1399,1399,1399,1399,5
|
|
20230818,133500,67181917,1400,1400,1400,1400,0
|
|
20230818,133400,67181917,1400,1400,1400,1400,7
|
|
20230818,133300,67172117,1400,1400,1400,1400,0
|
|
20230818,133200,67172117,1400,1400,1400,1400,0
|
|
20230818,133100,67172117,1400,1400,1400,1400,6
|
|
20230818,133000,67163717,1400,1400,1400,1400,8
|
|
20230818,132900,67152517,1399,1399,1399,1399,1
|
|
20230818,132800,67151118,1400,1400,1400,1400,0
|
|
20230818,132700,67151118,1400,1400,1400,1400,3
|
|
20230818,132600,67146918,1400,1400,1400,1400,10
|
|
20230818,132500,67132918,1400,1400,1400,1400,1
|
|
20230818,132400,67131518,1400,1397,1400,1397,464
|
|
20230818,132300,66482541,1397,1397,1397,1397,0
|
|
20230818,132200,66482541,1397,1399,1399,1397,537
|
|
20230818,132100,65732343,1400,1400,1400,1400,0
|
|
20230818,132000,65732343,1400,1400,1400,1400,0
|
|
20230818,131900,65732343,1400,1400,1400,1400,0
|
|
20230818,131800,65732343,1400,1400,1400,1400,0
|
|
20230818,131700,65732343,1400,1400,1400,1400,0
|
|
20230818,131600,65732343,1400,1400,1400,1400,0
|
|
20230818,131500,65732343,1400,1400,1400,1400,0
|
|
20230818,131400,65732343,1400,1400,1400,1400,0
|
|
20230818,131300,65732343,1400,1400,1400,1400,0
|
|
20230818,131200,65732343,1400,1400,1400,1400,0
|
|
20230818,131100,65732343,1400,1400,1400,1400,0
|
|
20230818,131000,65732343,1400,1400,1400,1400,0
|
|
20230818,130900,65732343,1400,1400,1400,1400,0
|
|
20230818,130800,65732343,1400,1400,1400,1400,0
|
|
20230818,130700,65732343,1400,1400,1400,1400,0
|
|
20230818,130600,65732343,1400,1400,1400,1399,16
|
|
20230818,130500,65709948,1400,1400,1400,1400,0
|
|
20230818,130400,65709948,1400,1400,1400,1400,2
|
|
20230818,130300,65707148,1400,1400,1400,1400,28
|
|
20230818,130200,65667948,1400,1400,1400,1400,0
|
|
20230818,130100,65667948,1400,1400,1400,1400,0
|
|
20230818,130000,65667948,1400,1400,1400,1400,39
|
|
20230818,125900,65613348,1400,1400,1400,1400,2
|
|
20230818,125800,65610548,1400,1400,1400,1400,2
|
|
20230818,125700,65607748,1400,1400,1400,1400,0
|
|
20230818,125600,65607748,1400,1400,1400,1400,0
|
|
20230818,125500,65607748,1400,1400,1400,1400,0
|
|
20230818,125400,65607748,1400,1400,1400,1400,0
|
|
20230818,125300,65607748,1400,1400,1400,1400,1
|
|
20230818,125200,65606348,1395,1397,1397,1395,12
|
|
20230818,125100,65589601,1398,1398,1398,1398,0
|
|
20230818,125000,65589601,1398,1398,1398,1398,0
|
|
20230818,124900,65589601,1398,1400,1400,1398,201
|
|
20230818,124800,65308323,1400,1400,1400,1400,0
|
|
20230818,124700,65308323,1400,1400,1400,1400,0
|
|
20230818,124600,65308323,1400,1400,1400,1400,0
|
|
20230818,124500,65308323,1400,1400,1400,1400,0
|
|
20230818,124400,65308323,1400,1400,1400,1400,4
|
|
20230818,124300,65302723,1399,1399,1399,1399,0
|
|
20230818,124200,65302723,1399,1399,1399,1399,97
|
|
20230818,124100,65167020,1398,1398,1398,1398,0
|
|
20230818,124000,65167020,1398,1398,1398,1398,0
|
|
20230818,123900,65167020,1398,1398,1398,1398,0
|
|
20230818,123800,65167020,1398,1396,1398,1396,83
|
|
20230818,123700,65050988,1396,1396,1396,1396,1
|
|
20230818,123600,65049592,1391,1391,1391,1391,0
|
|
20230818,123500,65049592,1391,1398,1398,1391,58
|
|
20230818,123400,64968885,1398,1398,1398,1398,56
|
|
20230818,123300,64890597,1392,1392,1392,1392,652
|
|
20230818,123200,63983013,1392,1392,1392,1392,0
|
|
20230818,123100,63983013,1392,1392,1392,1392,0
|
|
20230818,123000,63983013,1392,1393,1393,1392,200
|
|
20230818,122900,63704608,1392,1392,1392,1392,0
|
|
20230818,122800,63704608,1392,1392,1392,1392,0
|
|
20230818,122700,63704608,1392,1392,1392,1392,0
|
|
20230818,122600,63704608,1392,1397,1397,1392,219
|
|
20230818,122500,63399631,1397,1397,1397,1397,1
|
|
20230818,122400,63398234,1396,1396,1396,1393,301
|
|
20230818,122300,62978605,1396,1396,1396,1396,0
|
|
20230818,122200,62978605,1396,1396,1396,1396,0
|
|
20230818,122100,62978605,1396,1396,1396,1396,0
|
|
20230818,122000,62978605,1396,1396,1396,1396,0
|
|
20230818,121900,62978605,1396,1396,1396,1396,0
|
|
20230818,121800,62978605,1396,1396,1396,1396,0
|
|
20230818,121700,62978605,1396,1399,1399,1392,471
|
|
20230818,121600,62321407,1400,1400,1400,1400,5
|
|
20230818,121500,62314407,1400,1400,1400,1400,12
|
|
20230818,121400,62297607,1399,1399,1399,1399,15
|
|
20230818,121300,62276622,1399,1399,1399,1399,0
|
|
20230818,121200,62276622,1399,1399,1399,1399,0
|
|
20230818,121100,62276622,1399,1398,1399,1398,107
|
|
20230818,121000,62127035,1399,1399,1399,1399,0
|
|
20230818,120900,62127035,1399,1399,1399,1399,0
|
|
20230818,120800,62127035,1399,1399,1400,1399,21
|
|
20230818,120700,62097653,1398,1398,1398,1398,0
|
|
20230818,120600,62097653,1398,1398,1398,1398,0
|
|
20230818,120500,62097653,1398,1398,1398,1398,0
|
|
20230818,120400,62097653,1398,1398,1398,1398,0
|
|
20230818,120300,62097653,1398,1398,1398,1398,0
|
|
20230818,120200,62097653,1398,1398,1398,1398,0
|
|
20230818,120100,62097653,1398,1398,1398,1398,0
|
|
20230818,120000,62097653,1398,1398,1398,1398,1
|
|
20230818,115900,62096255,1399,1399,1399,1399,0
|
|
20230818,115800,62096255,1399,1399,1399,1399,0
|
|
20230818,115700,62096255,1399,1399,1399,1399,0
|
|
20230818,115600,62096255,1399,1396,1400,1396,61
|
|
20230818,115500,62011020,1396,1396,1396,1396,3
|
|
20230818,115400,62006832,1396,1396,1396,1396,0
|
|
20230818,115300,62006832,1396,1396,1396,1396,0
|
|
20230818,115200,62006832,1396,1396,1396,1396,0
|
|
20230818,115100,62006832,1396,1398,1398,1396,3
|
|
20230818,115000,62002641,1398,1396,1398,1396,6
|
|
20230818,114900,61994257,1397,1397,1399,1395,111
|
|
20230818,114800,61839127,1397,1398,1398,1396,5
|
|
20230818,114700,61832142,1399,1399,1400,1395,650
|
|
20230818,114600,60922358,1397,1397,1397,1397,7
|
|
20230818,114500,60912579,1397,1400,1400,1397,205
|
|
20230818,114400,60625689,1400,1400,1400,1400,0
|
|
20230818,114300,60625689,1400,1402,1402,1400,11
|
|
20230818,114200,60610286,1403,1403,1403,1403,1
|
|
20230818,114100,60608883,1404,1404,1404,1404,1
|
|
20230818,114000,60607479,1411,1403,1411,1403,101
|
|
20230818,113900,60465516,1405,1405,1405,1405,0
|
|
20230818,113800,60465516,1405,1405,1405,1405,0
|
|
20230818,113700,60465516,1405,1405,1405,1405,0
|
|
20230818,113600,60465516,1405,1405,1405,1405,0
|
|
20230818,113500,60465516,1405,1405,1405,1405,0
|
|
20230818,113400,60465516,1405,1405,1405,1405,0
|
|
20230818,113300,60465516,1405,1405,1405,1405,1
|
|
20230818,113200,60464111,1405,1405,1405,1405,3
|
|
20230818,113100,60459896,1399,1399,1399,1399,0
|
|
20230818,113000,60459896,1399,1399,1399,1399,0
|
|
20230818,112900,60459896,1399,1399,1399,1399,0
|
|
20230818,112800,60459896,1399,1399,1399,1399,199
|
|
20230818,112700,60181495,1399,1399,1399,1399,1554
|
|
20230818,112600,58007449,1398,1399,1399,1398,775
|
|
20230818,112500,56923425,1400,1402,1402,1400,656
|
|
20230818,112400,56004675,1402,1406,1406,1402,184
|
|
20230818,112300,55746207,1411,1407,1411,1406,138
|
|
20230818,112200,55551971,1407,1410,1410,1407,132
|
|
20230818,112100,55366206,1411,1412,1412,1411,5
|
|
20230818,112000,55359148,1412,1412,1414,1412,5
|
|
20230818,111900,55352084,1409,1409,1409,1409,71
|
|
20230818,111800,55252045,1409,1409,1409,1409,0
|
|
20230818,111700,55252045,1409,1409,1409,1409,0
|
|
20230818,111600,55252045,1409,1409,1409,1409,100
|
|
20230818,111500,55111145,1407,1406,1407,1406,1049
|
|
20230818,111400,53635252,1406,1406,1406,1406,0
|
|
20230818,111300,53635252,1406,1406,1406,1406,10
|
|
20230818,111200,53621192,1406,1406,1406,1406,5
|
|
20230818,111100,53614162,1406,1406,1406,1406,18
|
|
20230818,111000,53588854,1407,1407,1407,1407,0
|
|
20230818,110900,53588854,1407,1407,1407,1407,0
|
|
20230818,110800,53588854,1407,1407,1407,1407,0
|
|
20230818,110700,53588854,1407,1407,1407,1407,2
|
|
20230818,110600,53586040,1407,1407,1407,1407,9
|
|
20230818,110500,53573377,1407,1407,1407,1407,1
|
|
20230818,110400,53571970,1407,1407,1407,1407,0
|
|
20230818,110300,53571970,1407,1407,1407,1407,0
|
|
20230818,110200,53571970,1407,1407,1407,1407,0
|
|
20230818,110100,53571970,1407,1407,1407,1404,68
|
|
20230818,110000,53476390,1405,1405,1405,1405,0
|
|
20230818,105900,53476390,1405,1406,1406,1405,322
|
|
20230818,105800,53023670,1406,1407,1407,1406,21
|
|
20230818,105700,52994143,1406,1408,1408,1406,136
|
|
20230818,105600,52802810,1409,1409,1409,1408,20
|
|
20230818,105500,52774631,1409,1412,1412,1409,6
|
|
20230818,105400,52766171,1412,1412,1412,1412,0
|
|
20230818,105300,52766171,1412,1412,1412,1412,0
|
|
20230818,105200,52766171,1412,1415,1415,1412,12
|
|
20230818,105100,52749197,1416,1417,1417,1413,49
|
|
20230818,105000,52679838,1415,1413,1415,1413,170
|
|
20230818,104900,52439386,1413,1413,1413,1413,0
|
|
20230818,104800,52439386,1413,1413,1413,1413,0
|
|
20230818,104700,52439386,1413,1413,1413,1413,0
|
|
20230818,104600,52439386,1413,1413,1413,1413,1
|
|
20230818,104500,52437973,1409,1409,1409,1409,0
|
|
20230818,104400,52437973,1409,1409,1409,1409,1
|
|
20230818,104300,52436564,1410,1414,1414,1410,4
|
|
20230818,104200,52430917,1412,1411,1416,1410,87
|
|
20230818,104100,52308054,1408,1409,1417,1408,286
|
|
20230818,104000,51904719,1409,1407,1409,1407,180
|
|
20230818,103900,51651403,1407,1406,1407,1406,48
|
|
20230818,103800,51583897,1406,1406,1406,1406,0
|
|
20230818,103700,51583897,1406,1407,1407,1406,2
|
|
20230818,103600,51581084,1407,1407,1407,1406,17
|
|
20230818,103500,51557166,1407,1404,1407,1404,2
|
|
20230818,103400,51554355,1405,1407,1409,1405,44
|
|
20230818,103300,51492423,1404,1407,1407,1404,4
|
|
20230818,103200,51486801,1408,1407,1408,1404,183
|
|
20230818,103100,51229622,1407,1407,1407,1407,1
|
|
20230818,103000,51228215,1411,1410,1411,1408,34
|
|
20230818,102900,51180267,1407,1409,1409,1407,14
|
|
20230818,102800,51160555,1415,1415,1415,1415,30
|
|
20230818,102700,51118105,1415,1405,1415,1404,50
|
|
20230818,102600,51047460,1413,1406,1413,1406,1548
|
|
20230818,102500,48869438,1404,1404,1404,1404,0
|
|
20230818,102400,48869438,1404,1404,1404,1404,0
|
|
20230818,102300,48869438,1404,1404,1404,1404,11
|
|
20230818,102200,48853994,1406,1406,1406,1406,0
|
|
20230818,102100,48853994,1406,1402,1406,1402,259
|
|
20230818,102000,48490428,1398,1399,1399,1398,198
|
|
20230818,101900,48213427,1398,1398,1398,1398,0
|
|
20230818,101800,48213427,1398,1398,1398,1398,0
|
|
20230818,101700,48213427,1398,1398,1398,1398,6
|
|
20230818,101600,48205039,1399,1398,1399,1397,25
|
|
20230818,101500,48170087,1397,1397,1397,1397,0
|
|
20230818,101400,48170087,1397,1397,1397,1397,3
|
|
20230818,101300,48165896,1397,1397,1397,1397,2
|
|
20230818,101200,48163102,1398,1398,1398,1398,1
|
|
20230818,101100,48161704,1389,1389,1389,1389,0
|
|
20230818,101000,48161704,1389,1389,1389,1389,0
|
|
20230818,100900,48161704,1389,1389,1389,1389,0
|
|
20230818,100800,48161704,1389,1389,1389,1389,0
|
|
20230818,100700,48161704,1389,1389,1389,1389,1
|
|
20230818,100600,48160315,1399,1397,1399,1397,310
|
|
20230818,100500,47726891,1398,1397,1398,1397,100
|
|
20230818,100400,47587101,1398,1395,1398,1395,24
|
|
20230818,100300,47553589,1389,1390,1390,1389,2
|
|
20230818,100200,47550810,1395,1395,1395,1395,0
|
|
20230818,100100,47550810,1395,1395,1395,1395,1
|
|
20230818,100000,47549415,1390,1391,1391,1388,1696
|
|
20230818,095900,45193026,1392,1396,1399,1392,25
|
|
20230818,095800,45158107,1396,1394,1396,1393,11
|
|
20230818,095700,45142762,1395,1398,1399,1390,389
|
|
20230818,095600,44601693,1391,1392,1399,1391,100
|
|
20230818,095500,44462243,1392,1396,1396,1392,5
|
|
20230818,095400,44455273,1397,1397,1397,1397,1
|
|
20230818,095300,44453876,1398,1398,1398,1398,0
|
|
20230818,095200,44453876,1398,1398,1398,1398,10
|
|
20230818,095100,44439896,1398,1397,1398,1397,40
|
|
20230818,095000,44383996,1397,1397,1397,1397,0
|
|
20230818,094900,44383996,1397,1397,1397,1397,1
|
|
20230818,094800,44382599,1399,1398,1399,1398,209
|
|
20230818,094700,44090218,1399,1397,1399,1397,56
|
|
20230818,094600,44011940,1389,1399,1399,1389,549
|
|
20230818,094500,43249266,1399,1396,1399,1390,15
|
|
20230818,094400,43228337,1394,1396,1396,1394,3
|
|
20230818,094300,43224152,1389,1398,1398,1389,126
|
|
20230818,094200,43048089,1389,1394,1399,1389,75
|
|
20230818,094100,42943621,1392,1398,1398,1392,2266
|
|
20230818,094000,39784604,1398,1399,1399,1396,226
|
|
20230818,093900,39468464,1398,1405,1406,1398,680
|
|
20230818,093800,38517594,1403,1399,1407,1398,1479
|
|
20230818,093700,36449164,1399,1399,1399,1399,868
|
|
20230818,093600,35234832,1399,1397,1399,1397,161
|
|
20230818,093500,35009731,1399,1398,1399,1396,23
|
|
20230818,093400,34977577,1399,1394,1399,1390,856
|
|
20230818,093300,33783457,1395,1392,1395,1390,52
|
|
20230818,093200,33710984,1395,1393,1395,1393,361
|
|
20230818,093100,33207450,1394,1387,1395,1387,303
|
|
20230818,093000,32786874,1386,1384,1386,1383,190
|
|
20230818,092900,32524073,1385,1391,1394,1385,525
|
|
20230818,092800,31796061,1392,1392,1395,1392,63
|
|
20230818,092700,31708332,1392,1392,1392,1392,1
|
|
20230818,092600,31706940,1393,1395,1399,1391,45
|
|
20230818,092500,31644160,1395,1391,1395,1384,1284
|
|
20230818,092400,29861212,1391,1386,1391,1386,60
|
|
20230818,092300,29777982,1386,1387,1387,1386,4
|
|
20230818,092200,29772436,1386,1388,1388,1386,3
|
|
20230818,092100,29768275,1387,1391,1391,1387,44
|
|
20230818,092000,29707161,1392,1391,1392,1391,13
|
|
20230818,091900,29689076,1390,1390,1390,1390,30
|
|
20230818,091800,29647376,1391,1390,1391,1390,6
|
|
20230818,091700,29639031,1392,1388,1392,1386,18
|
|
20230818,091600,29614036,1384,1386,1389,1384,66
|
|
20230818,091500,29522500,1387,1387,1387,1387,60
|
|
20230818,091400,29439280,1387,1386,1387,1385,145
|
|
20230818,091300,29238218,1387,1387,1395,1383,1355
|
|
20230818,091200,27359649,1387,1379,1387,1379,462
|
|
20230818,091100,26720145,1375,1380,1381,1374,161
|
|
20230818,091000,26497869,1376,1376,1376,1376,255
|
|
20230818,090900,26146989,1376,1377,1377,1374,2116
|
|
20230818,090800,23233575,1378,1380,1380,1378,3
|
|
20230818,090700,23229438,1381,1380,1382,1371,1552
|
|
20230818,090600,21085882,1382,1380,1382,1380,1000
|
|
20230818,090500,19704468,1383,1383,1383,1383,55
|
|
20230818,090400,19628403,1383,1375,1383,1353,3968
|
|
20230818,090300,14216288,1379,1379,1379,1379,131
|
|
20230818,090200,14035639,1384,1381,1385,1351,2002
|
|
20230818,090100,11282456,1381,1386,1386,1370,2227
|
|
20230818,090000,8215095,1390,1409,1409,1390,5857
|