598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185500,215618133,1652,1652,1652,1652,3321
|
|
20230818,185400,215618133,1652,1652,1652,1652,0
|
|
20230818,185300,215618133,1652,1652,1652,1652,0
|
|
20230818,185200,215618133,1652,1652,1652,1652,0
|
|
20230818,185100,215618133,1652,1652,1652,1652,0
|
|
20230818,185000,215618133,1652,1652,1652,1652,0
|
|
20230818,184900,215618133,1652,1652,1652,1652,0
|
|
20230818,184800,215618133,1652,1652,1652,1652,0
|
|
20230818,184700,215618133,1652,1652,1652,1652,0
|
|
20230818,184600,215618133,1652,1652,1652,1652,0
|
|
20230818,184500,215618133,1652,1652,1652,1652,0
|
|
20230818,184400,215618133,1652,1652,1652,1652,0
|
|
20230818,184300,215618133,1652,1652,1652,1652,0
|
|
20230818,184200,215618133,1652,1652,1652,1652,0
|
|
20230818,184100,215618133,1652,1652,1652,1652,0
|
|
20230818,184000,215618133,1652,1652,1652,1652,0
|
|
20230818,183900,215618133,1652,1652,1652,1652,0
|
|
20230818,183800,215618133,1652,1652,1652,1652,0
|
|
20230818,183700,215618133,1652,1652,1652,1652,0
|
|
20230818,183600,215618133,1652,1652,1652,1652,0
|
|
20230818,183500,215618133,1652,1652,1652,1652,0
|
|
20230818,183400,215618133,1652,1652,1652,1652,0
|
|
20230818,183300,215618133,1652,1652,1652,1652,0
|
|
20230818,183200,215618133,1652,1652,1652,1652,0
|
|
20230818,183100,215618133,1652,1652,1652,1652,0
|
|
20230818,183000,215618133,1652,1652,1652,1652,0
|
|
20230818,182900,215618133,1652,1652,1652,1652,0
|
|
20230818,182800,215618133,1652,1652,1652,1652,0
|
|
20230818,182700,215618133,1652,1652,1652,1652,0
|
|
20230818,182600,215618133,1652,1652,1652,1652,0
|
|
20230818,182500,215618133,1652,1652,1652,1652,3321
|
|
20230818,182400,215618133,1652,1652,1652,1652,0
|
|
20230818,182300,215618133,1652,1652,1652,1652,0
|
|
20230818,182200,215618133,1652,1652,1652,1652,0
|
|
20230818,182100,215618133,1652,1652,1652,1652,0
|
|
20230818,182000,215618133,1652,1652,1652,1652,0
|
|
20230818,181900,215618133,1652,1652,1652,1652,0
|
|
20230818,181800,215618133,1652,1652,1652,1652,0
|
|
20230818,181700,215618133,1652,1652,1652,1652,0
|
|
20230818,181600,215618133,1652,1652,1652,1652,0
|
|
20230818,181500,215618133,1652,1652,1652,1652,0
|
|
20230818,181400,215618133,1652,1652,1652,1652,0
|
|
20230818,181300,215618133,1652,1652,1652,1652,0
|
|
20230818,181200,215618133,1652,1652,1652,1652,0
|
|
20230818,181100,215618133,1652,1652,1652,1652,0
|
|
20230818,181000,215618133,1652,1652,1652,1652,0
|
|
20230818,180900,215618133,1652,1652,1652,1652,0
|
|
20230818,180800,215618133,1652,1652,1652,1652,0
|
|
20230818,180700,215618133,1652,1652,1652,1652,0
|
|
20230818,180600,215618133,1652,1652,1652,1652,0
|
|
20230818,180500,215618133,1652,1652,1652,1652,0
|
|
20230818,180400,215618133,1652,1652,1652,1652,0
|
|
20230818,180300,215618133,1652,1652,1652,1652,0
|
|
20230818,180200,215618133,1652,1652,1652,1652,0
|
|
20230818,180100,215618133,1652,1652,1652,1652,0
|
|
20230818,180000,215618133,1652,1652,1652,1652,0
|
|
20230818,175900,215618133,1652,1652,1652,1652,0
|
|
20230818,175800,215618133,1652,1652,1652,1652,0
|
|
20230818,175700,215618133,1652,1652,1652,1652,0
|
|
20230818,175600,215618133,1652,1652,1652,1652,0
|
|
20230818,175500,215618133,1652,1652,1652,1652,3321
|
|
20230818,175400,215618133,1652,1652,1652,1652,0
|
|
20230818,175300,215618133,1652,1652,1652,1652,0
|
|
20230818,175200,215618133,1652,1652,1652,1652,0
|
|
20230818,175100,215618133,1652,1652,1652,1652,0
|
|
20230818,175000,215618133,1652,1652,1652,1652,0
|
|
20230818,174900,215618133,1652,1652,1652,1652,0
|
|
20230818,174800,215618133,1652,1652,1652,1652,0
|
|
20230818,174700,215618133,1652,1652,1652,1652,0
|
|
20230818,174600,215618133,1652,1652,1652,1652,0
|
|
20230818,174500,215618133,1652,1652,1652,1652,0
|
|
20230818,174400,215618133,1652,1652,1652,1652,0
|
|
20230818,174300,215618133,1652,1652,1652,1652,0
|
|
20230818,174200,215618133,1652,1652,1652,1652,0
|
|
20230818,174100,215618133,1652,1652,1652,1652,0
|
|
20230818,174000,215618133,1652,1652,1652,1652,0
|
|
20230818,173900,215618133,1652,1652,1652,1652,0
|
|
20230818,173800,215618133,1652,1652,1652,1652,0
|
|
20230818,173700,215618133,1652,1652,1652,1652,0
|
|
20230818,173600,215618133,1652,1652,1652,1652,0
|
|
20230818,173500,215618133,1652,1652,1652,1652,0
|
|
20230818,173400,215618133,1652,1652,1652,1652,0
|
|
20230818,173300,215618133,1652,1652,1652,1652,0
|
|
20230818,173200,215618133,1652,1652,1652,1652,0
|
|
20230818,173100,215618133,1652,1652,1652,1652,0
|
|
20230818,173000,215618133,1652,1652,1652,1652,0
|
|
20230818,172900,215618133,1652,1652,1652,1652,0
|
|
20230818,172800,215618133,1652,1652,1652,1652,0
|
|
20230818,172700,215618133,1652,1652,1652,1652,0
|
|
20230818,172600,215618133,1652,1652,1652,1652,0
|
|
20230818,172500,215618133,1652,1652,1652,1652,3321
|
|
20230818,172400,215618133,1652,1652,1652,1652,0
|
|
20230818,172300,215618133,1652,1652,1652,1652,0
|
|
20230818,172200,215618133,1652,1652,1652,1652,0
|
|
20230818,172100,215618133,1652,1652,1652,1652,0
|
|
20230818,172000,215618133,1652,1652,1652,1652,0
|
|
20230818,171900,215618133,1652,1652,1652,1652,0
|
|
20230818,171800,215618133,1652,1652,1652,1652,0
|
|
20230818,171700,215618133,1652,1652,1652,1652,0
|
|
20230818,171600,215618133,1652,1652,1652,1652,0
|
|
20230818,171500,215618133,1652,1652,1652,1652,0
|
|
20230818,171400,215618133,1652,1652,1652,1652,0
|
|
20230818,171300,215618133,1652,1652,1652,1652,0
|
|
20230818,171200,215618133,1652,1652,1652,1652,0
|
|
20230818,171100,215618133,1652,1652,1652,1652,0
|
|
20230818,171000,215618133,1652,1652,1652,1652,0
|
|
20230818,170900,215618133,1652,1652,1652,1652,0
|
|
20230818,170800,215618133,1652,1652,1652,1652,0
|
|
20230818,170700,215618133,1652,1652,1652,1652,0
|
|
20230818,170600,215618133,1652,1652,1652,1652,0
|
|
20230818,170500,215618133,1652,1652,1652,1652,0
|
|
20230818,170400,215618133,1652,1652,1652,1652,0
|
|
20230818,170300,215618133,1652,1652,1652,1652,0
|
|
20230818,170200,215618133,1652,1652,1652,1652,0
|
|
20230818,170100,215618133,1652,1652,1652,1652,0
|
|
20230818,170000,215618133,1652,1652,1652,1652,0
|
|
20230818,165900,215618133,1652,1652,1652,1652,0
|
|
20230818,165800,215618133,1652,1652,1652,1652,0
|
|
20230818,165700,215618133,1652,1652,1652,1652,0
|
|
20230818,165600,215618133,1652,1652,1652,1652,0
|
|
20230818,165500,215618133,1652,1652,1652,1652,3321
|
|
20230818,165400,215618133,1652,1652,1652,1652,0
|
|
20230818,165300,215618133,1652,1652,1652,1652,0
|
|
20230818,165200,215618133,1652,1652,1652,1652,0
|
|
20230818,165100,215618133,1652,1652,1652,1652,0
|
|
20230818,165000,215618133,1652,1652,1652,1652,0
|
|
20230818,164900,215618133,1652,1652,1652,1652,0
|
|
20230818,164800,215618133,1652,1652,1652,1652,0
|
|
20230818,164700,215618133,1652,1652,1652,1652,0
|
|
20230818,164600,215618133,1652,1652,1652,1652,0
|
|
20230818,164500,215618133,1652,1652,1652,1652,0
|
|
20230818,164400,215618133,1652,1652,1652,1652,0
|
|
20230818,164300,215618133,1652,1652,1652,1652,0
|
|
20230818,164200,215618133,1652,1652,1652,1652,0
|
|
20230818,164100,215618133,1652,1652,1652,1652,0
|
|
20230818,164000,215618133,1652,1652,1652,1652,0
|
|
20230818,163900,215618133,1652,1652,1652,1652,0
|
|
20230818,163800,215618133,1652,1652,1652,1652,0
|
|
20230818,163700,215618133,1652,1652,1652,1652,0
|
|
20230818,163600,215618133,1652,1652,1652,1652,0
|
|
20230818,163500,215618133,1652,1652,1652,1652,0
|
|
20230818,163400,215618133,1652,1652,1652,1652,0
|
|
20230818,163300,215618133,1652,1652,1652,1652,0
|
|
20230818,163200,215618133,1652,1652,1652,1652,0
|
|
20230818,163100,215618133,1652,1652,1652,1652,0
|
|
20230818,163000,215618133,1652,1652,1652,1652,0
|
|
20230818,162900,215618133,1652,1652,1652,1652,0
|
|
20230818,162800,215618133,1652,1652,1652,1652,0
|
|
20230818,162700,215618133,1652,1652,1652,1652,0
|
|
20230818,162600,215618133,1652,1652,1652,1652,0
|
|
20230818,162500,215618133,1652,1652,1652,1652,3321
|
|
20230818,162400,215618133,1652,1652,1652,1652,0
|
|
20230818,162300,215618133,1652,1652,1652,1652,0
|
|
20230818,162200,215618133,1652,1652,1652,1652,0
|
|
20230818,162100,215618133,1652,1652,1652,1652,0
|
|
20230818,162000,215618133,1652,1652,1652,1652,0
|
|
20230818,161900,215618133,1652,1652,1652,1652,0
|
|
20230818,161800,215618133,1652,1652,1652,1652,0
|
|
20230818,161700,215618133,1652,1652,1652,1652,0
|
|
20230818,161600,215618133,1652,1652,1652,1652,0
|
|
20230818,161500,215618133,1652,1652,1652,1652,0
|
|
20230818,161400,215618133,1652,1652,1652,1652,0
|
|
20230818,161300,215618133,1652,1652,1652,1652,0
|
|
20230818,161200,215618133,1652,1652,1652,1652,0
|
|
20230818,161100,215618133,1652,1652,1652,1652,0
|
|
20230818,161000,215618133,1652,1652,1652,1652,0
|
|
20230818,160900,215618133,1652,1652,1652,1652,0
|
|
20230818,160800,215618133,1652,1652,1652,1652,0
|
|
20230818,160700,215618133,1652,1652,1652,1652,0
|
|
20230818,160600,215618133,1652,1652,1652,1652,0
|
|
20230818,160500,215618133,1652,1652,1652,1652,0
|
|
20230818,160400,215618133,1652,1652,1652,1652,0
|
|
20230818,160300,215618133,1652,1652,1652,1652,0
|
|
20230818,160200,215618133,1652,1652,1652,1652,0
|
|
20230818,160100,215618133,1652,1652,1652,1652,0
|
|
20230818,160000,215618133,1652,1652,1652,1652,0
|
|
20230818,155900,215618133,1652,1652,1652,1652,0
|
|
20230818,155800,215618133,1652,1652,1652,1652,0
|
|
20230818,155700,215618133,1652,1652,1652,1652,0
|
|
20230818,155600,215618133,1652,1652,1652,1652,0
|
|
20230818,155500,215618133,1652,1652,1652,1652,3321
|
|
20230818,155400,215618133,1652,1652,1652,1652,0
|
|
20230818,155300,215618133,1652,1652,1652,1652,0
|
|
20230818,155200,215618133,1652,1652,1652,1652,0
|
|
20230818,155100,215618133,1652,1652,1652,1652,0
|
|
20230818,155000,215618133,1652,1652,1652,1652,0
|
|
20230818,154900,215618133,1652,1652,1652,1652,0
|
|
20230818,154800,215618133,1652,1652,1652,1652,0
|
|
20230818,154700,215618133,1652,1652,1652,1652,0
|
|
20230818,154600,215618133,1652,1652,1652,1652,0
|
|
20230818,154500,215618133,1652,1652,1652,1652,0
|
|
20230818,154400,215618133,1652,1652,1652,1652,0
|
|
20230818,154300,215618133,1652,1652,1652,1652,0
|
|
20230818,154200,215618133,1652,1652,1652,1652,0
|
|
20230818,154100,215618133,1652,1652,1652,1652,0
|
|
20230818,154000,215618133,1652,1652,1652,1652,0
|
|
20230818,153900,215618133,1652,1652,1652,1652,0
|
|
20230818,153800,215618133,1652,1652,1652,1652,0
|
|
20230818,153700,215618133,1652,1652,1652,1652,0
|
|
20230818,153600,215618133,1652,1652,1652,1652,0
|
|
20230818,153500,215618133,1652,1652,1652,1652,0
|
|
20230818,153400,215618133,1652,1652,1652,1652,0
|
|
20230818,153300,215618133,1652,1652,1652,1652,0
|
|
20230818,153200,215618133,1652,1652,1652,1652,0
|
|
20230818,153100,215618133,1652,1652,1652,1652,0
|
|
20230818,153000,215618133,1652,1652,1652,1652,3321
|
|
20230818,152900,210131841,1654,1654,1654,1654,0
|
|
20230818,152800,210131841,1654,1654,1654,1654,0
|
|
20230818,152700,210131841,1654,1654,1654,1654,0
|
|
20230818,152600,210131841,1654,1654,1654,1654,0
|
|
20230818,152500,210131841,1654,1654,1654,1654,0
|
|
20230818,152400,210131841,1654,1654,1654,1654,0
|
|
20230818,152300,210131841,1654,1654,1654,1654,0
|
|
20230818,152200,210131841,1654,1654,1654,1654,0
|
|
20230818,152100,210131841,1654,1654,1654,1654,0
|
|
20230818,152000,210131841,1654,1654,1654,1654,0
|
|
20230818,151900,210131841,1654,1655,1655,1654,180
|
|
20230818,151800,209833974,1667,1667,1667,1667,50
|
|
20230818,151700,209750624,1668,1668,1668,1668,1
|
|
20230818,151600,209748956,1652,1660,1660,1652,418
|
|
20230818,151500,209056712,1669,1669,1669,1669,0
|
|
20230818,151400,209056712,1669,1669,1669,1669,0
|
|
20230818,151300,209056712,1669,1669,1669,1669,0
|
|
20230818,151200,209056712,1669,1669,1669,1669,0
|
|
20230818,151100,209056712,1669,1669,1669,1669,1100
|
|
20230818,151000,207220812,1669,1667,1669,1667,1633
|
|
20230818,150900,204495601,1668,1668,1668,1668,59
|
|
20230818,150800,204397189,1669,1669,1669,1669,0
|
|
20230818,150700,204397189,1669,1669,1669,1669,2
|
|
20230818,150600,204393851,1669,1669,1669,1669,1
|
|
20230818,150500,204392182,1657,1657,1657,1657,1
|
|
20230818,150400,204390525,1656,1656,1656,1656,880
|
|
20230818,150300,202933245,1670,1670,1670,1670,0
|
|
20230818,150200,202933245,1670,1670,1670,1670,0
|
|
20230818,150100,202933245,1670,1670,1670,1670,0
|
|
20230818,150000,202933245,1670,1670,1670,1670,30
|
|
20230818,145900,202883145,1670,1670,1670,1670,65
|
|
20230818,145800,202774595,1670,1664,1670,1654,5100
|
|
20230818,145700,194317933,1677,1662,1677,1662,3
|
|
20230818,145600,194312932,1662,1666,1666,1662,448
|
|
20230818,145500,193567931,1677,1672,1678,1665,402
|
|
20230818,145400,192897787,1672,1672,1672,1672,0
|
|
20230818,145300,192897787,1672,1672,1672,1672,2
|
|
20230818,145200,192894443,1682,1672,1682,1672,101
|
|
20230818,145100,192725561,1672,1672,1672,1672,700
|
|
20230818,145000,191555161,1683,1683,1683,1683,2
|
|
20230818,144900,191551795,1684,1684,1684,1684,0
|
|
20230818,144800,191551795,1684,1684,1684,1684,0
|
|
20230818,144700,191551795,1684,1684,1684,1684,0
|
|
20230818,144600,191551795,1684,1684,1684,1684,0
|
|
20230818,144500,191551795,1684,1684,1684,1684,0
|
|
20230818,144400,191551795,1684,1684,1684,1684,0
|
|
20230818,144300,191551795,1684,1684,1684,1684,0
|
|
20230818,144200,191551795,1684,1684,1684,1684,0
|
|
20230818,144100,191551795,1684,1673,1684,1673,2
|
|
20230818,144000,191548438,1684,1684,1684,1684,0
|
|
20230818,143900,191548438,1684,1684,1684,1684,0
|
|
20230818,143800,191548438,1684,1684,1684,1684,3000
|
|
20230818,143700,186496438,1682,1681,1682,1681,148
|
|
20230818,143600,186247503,1668,1668,1668,1668,0
|
|
20230818,143500,186247503,1668,1668,1668,1668,1
|
|
20230818,143400,186245835,1680,1680,1680,1680,87
|
|
20230818,143300,186099675,1680,1680,1680,1680,0
|
|
20230818,143200,186099675,1680,1680,1680,1680,16
|
|
20230818,143100,186072795,1680,1680,1680,1680,242
|
|
20230818,143000,185666235,1675,1676,1676,1675,162
|
|
20230818,142900,185394766,1675,1675,1675,1675,17
|
|
20230818,142800,185366291,1675,1672,1675,1672,484
|
|
20230818,142700,184556926,1673,1673,1673,1673,0
|
|
20230818,142600,184556926,1673,1673,1673,1673,0
|
|
20230818,142500,184556926,1673,1673,1673,1673,0
|
|
20230818,142400,184556926,1673,1673,1673,1673,0
|
|
20230818,142300,184556926,1673,1673,1673,1673,630
|
|
20230818,142200,183502936,1673,1673,1673,1673,0
|
|
20230818,142100,183502936,1673,1673,1673,1673,3
|
|
20230818,142000,183497917,1664,1664,1664,1664,0
|
|
20230818,141900,183497917,1664,1664,1664,1664,0
|
|
20230818,141800,183497917,1664,1664,1664,1664,0
|
|
20230818,141700,183497917,1664,1664,1664,1664,0
|
|
20230818,141600,183497917,1664,1664,1664,1664,0
|
|
20230818,141500,183497917,1664,1664,1664,1664,0
|
|
20230818,141400,183497917,1664,1664,1664,1664,0
|
|
20230818,141300,183497917,1664,1664,1664,1664,400
|
|
20230818,141200,182832317,1662,1662,1662,1662,0
|
|
20230818,141100,182832317,1662,1662,1662,1662,0
|
|
20230818,141000,182832317,1662,1662,1662,1662,0
|
|
20230818,140900,182832317,1662,1662,1662,1662,0
|
|
20230818,140800,182832317,1662,1668,1668,1662,117
|
|
20230818,140700,182637652,1673,1673,1673,1673,54
|
|
20230818,140600,182547310,1667,1667,1667,1667,0
|
|
20230818,140500,182547310,1667,1667,1667,1667,0
|
|
20230818,140400,182547310,1667,1667,1667,1667,0
|
|
20230818,140300,182547310,1667,1667,1667,1667,0
|
|
20230818,140200,182547310,1667,1667,1667,1667,0
|
|
20230818,140100,182547310,1667,1667,1667,1667,0
|
|
20230818,140000,182547310,1667,1667,1667,1667,800
|
|
20230818,135900,181213710,1667,1667,1667,1667,2000
|
|
20230818,135800,177879710,1673,1673,1673,1673,100
|
|
20230818,135700,177712410,1666,1664,1667,1663,996
|
|
20230818,135600,176052725,1666,1666,1666,1664,411
|
|
20230818,135500,175368021,1667,1667,1667,1667,0
|
|
20230818,135400,175368021,1667,1667,1667,1667,0
|
|
20230818,135300,175368021,1667,1670,1670,1667,259
|
|
20230818,135200,174935579,1670,1670,1670,1669,991
|
|
20230818,135100,173280620,1670,1670,1670,1670,0
|
|
20230818,135000,173280620,1670,1671,1671,1670,1004
|
|
20230818,134900,171603928,1672,1675,1675,1672,1495
|
|
20230818,134800,169101299,1675,1675,1675,1675,11
|
|
20230818,134700,169082874,1675,1677,1677,1675,1200
|
|
20230818,134600,167072637,1687,1687,1687,1687,100
|
|
20230818,134500,166903937,1687,1687,1687,1687,0
|
|
20230818,134400,166903937,1687,1687,1687,1687,0
|
|
20230818,134300,166903937,1687,1687,1687,1687,0
|
|
20230818,134200,166903937,1687,1687,1687,1687,0
|
|
20230818,134100,166903937,1687,1687,1687,1687,0
|
|
20230818,134000,166903937,1687,1687,1687,1687,1
|
|
20230818,133900,166902250,1678,1678,1678,1678,0
|
|
20230818,133800,166902250,1678,1678,1678,1678,0
|
|
20230818,133700,166902250,1678,1678,1678,1678,0
|
|
20230818,133600,166902250,1678,1678,1678,1678,172
|
|
20230818,133500,166613634,1678,1678,1678,1678,0
|
|
20230818,133400,166613634,1678,1678,1678,1677,123
|
|
20230818,133300,166407263,1688,1688,1688,1688,0
|
|
20230818,133200,166407263,1688,1688,1688,1688,0
|
|
20230818,133100,166407263,1688,1688,1688,1688,0
|
|
20230818,133000,166407263,1688,1688,1688,1688,1
|
|
20230818,132900,166405575,1677,1677,1677,1677,0
|
|
20230818,132800,166405575,1677,1677,1677,1677,0
|
|
20230818,132700,166405575,1677,1677,1677,1677,37
|
|
20230818,132600,166343526,1688,1688,1688,1688,0
|
|
20230818,132500,166343526,1688,1688,1688,1688,0
|
|
20230818,132400,166343526,1688,1688,1688,1688,0
|
|
20230818,132300,166343526,1688,1688,1688,1688,0
|
|
20230818,132200,166343526,1688,1688,1688,1688,355
|
|
20230818,132100,165744286,1688,1688,1688,1688,0
|
|
20230818,132000,165744286,1688,1688,1688,1688,0
|
|
20230818,131900,165744286,1688,1688,1688,1688,0
|
|
20230818,131800,165744286,1688,1688,1688,1688,0
|
|
20230818,131700,165744286,1688,1688,1688,1688,0
|
|
20230818,131600,165744286,1688,1688,1688,1688,105
|
|
20230818,131500,165567046,1688,1687,1688,1687,605
|
|
20230818,131400,164545923,1689,1689,1689,1689,0
|
|
20230818,131300,164545923,1689,1680,1689,1678,501
|
|
20230818,131200,163704818,1691,1691,1691,1691,0
|
|
20230818,131100,163704818,1691,1691,1691,1691,1
|
|
20230818,131000,163703127,1678,1691,1691,1678,363
|
|
20230818,130900,163092954,1691,1691,1691,1691,133
|
|
20230818,130800,162868051,1678,1682,1682,1678,500
|
|
20230818,130700,162028269,1691,1691,1691,1691,1
|
|
20230818,130600,162026578,1691,1691,1691,1691,337
|
|
20230818,130500,161456711,1690,1690,1690,1690,0
|
|
20230818,130400,161456711,1690,1690,1690,1690,0
|
|
20230818,130300,161456711,1690,1690,1690,1690,0
|
|
20230818,130200,161456711,1690,1690,1690,1690,300
|
|
20230818,130100,160949711,1690,1690,1690,1690,0
|
|
20230818,130000,160949711,1690,1690,1690,1690,0
|
|
20230818,125900,160949711,1690,1690,1690,1690,300
|
|
20230818,125800,160442711,1690,1690,1690,1690,0
|
|
20230818,125700,160442711,1690,1690,1690,1690,0
|
|
20230818,125600,160442711,1690,1690,1690,1690,0
|
|
20230818,125500,160442711,1690,1690,1693,1690,1851
|
|
20230818,125400,157312945,1690,1688,1690,1688,1720
|
|
20230818,125300,154407660,1687,1685,1687,1685,462
|
|
20230818,125200,153628980,1685,1684,1685,1684,538
|
|
20230818,125100,152722745,1684,1684,1684,1684,205
|
|
20230818,125000,152377525,1684,1683,1684,1683,94
|
|
20230818,124900,152219322,1683,1683,1683,1683,0
|
|
20230818,124800,152219322,1683,1683,1683,1683,0
|
|
20230818,124700,152219322,1683,1683,1683,1683,0
|
|
20230818,124600,152219322,1683,1683,1683,1683,4
|
|
20230818,124500,152212590,1683,1683,1683,1683,0
|
|
20230818,124400,152212590,1683,1683,1683,1683,0
|
|
20230818,124300,152212590,1683,1683,1683,1683,0
|
|
20230818,124200,152212590,1683,1683,1683,1683,0
|
|
20230818,124100,152212590,1683,1683,1683,1683,0
|
|
20230818,124000,152212590,1683,1683,1683,1683,5
|
|
20230818,123900,152204175,1683,1683,1683,1683,0
|
|
20230818,123800,152204175,1683,1683,1683,1683,0
|
|
20230818,123700,152204175,1683,1683,1683,1683,0
|
|
20230818,123600,152204175,1683,1683,1683,1683,0
|
|
20230818,123500,152204175,1683,1683,1683,1683,0
|
|
20230818,123400,152204175,1683,1683,1683,1683,0
|
|
20230818,123300,152204175,1683,1683,1683,1683,0
|
|
20230818,123200,152204175,1683,1683,1683,1683,0
|
|
20230818,123100,152204175,1683,1683,1683,1683,0
|
|
20230818,123000,152204175,1683,1683,1683,1683,100
|
|
20230818,122900,152035875,1684,1684,1684,1684,0
|
|
20230818,122800,152035875,1684,1684,1684,1684,0
|
|
20230818,122700,152035875,1684,1684,1684,1684,200
|
|
20230818,122600,151699075,1684,1684,1684,1684,0
|
|
20230818,122500,151699075,1684,1684,1684,1684,0
|
|
20230818,122400,151699075,1684,1684,1684,1684,0
|
|
20230818,122300,151699075,1684,1683,1684,1683,3192
|
|
20230818,122200,146323947,1684,1684,1684,1684,0
|
|
20230818,122100,146323947,1684,1684,1684,1684,0
|
|
20230818,122000,146323947,1684,1684,1684,1684,10
|
|
20230818,121900,146307107,1685,1685,1685,1685,0
|
|
20230818,121800,146307107,1685,1685,1685,1685,0
|
|
20230818,121700,146307107,1685,1685,1685,1685,0
|
|
20230818,121600,146307107,1685,1685,1685,1685,0
|
|
20230818,121500,146307107,1685,1685,1685,1685,0
|
|
20230818,121400,146307107,1685,1685,1685,1685,0
|
|
20230818,121300,146307107,1685,1685,1685,1685,14
|
|
20230818,121200,146283517,1685,1680,1685,1680,1010
|
|
20230818,121100,144586667,1681,1681,1681,1681,14
|
|
20230818,121000,144563133,1680,1680,1680,1680,400
|
|
20230818,120900,143891133,1685,1685,1685,1685,0
|
|
20230818,120800,143891133,1685,1685,1685,1685,2
|
|
20230818,120700,143887763,1685,1680,1685,1680,205
|
|
20230818,120600,143543338,1680,1680,1680,1680,513
|
|
20230818,120500,142681498,1675,1676,1676,1675,24
|
|
20230818,120400,142641295,1680,1680,1680,1680,800
|
|
20230818,120300,141297295,1680,1680,1680,1680,0
|
|
20230818,120200,141297295,1680,1680,1680,1680,575
|
|
20230818,120100,140331295,1675,1675,1675,1675,0
|
|
20230818,120000,140331295,1675,1675,1675,1675,0
|
|
20230818,115900,140331295,1675,1675,1675,1675,0
|
|
20230818,115800,140331295,1675,1675,1675,1675,500
|
|
20230818,115700,139493795,1675,1675,1675,1675,0
|
|
20230818,115600,139493795,1675,1676,1676,1675,1812
|
|
20230818,115500,136458471,1685,1676,1685,1676,106
|
|
20230818,115400,136280707,1685,1685,1685,1685,42
|
|
20230818,115300,136209937,1684,1684,1684,1684,378
|
|
20230818,115200,135573385,1684,1680,1684,1680,410
|
|
20230818,115100,134883368,1680,1674,1680,1674,705
|
|
20230818,115000,133700524,1675,1673,1675,1673,1002
|
|
20230818,114900,132023574,1673,1673,1673,1673,600
|
|
20230818,114800,131019774,1672,1672,1672,1672,500
|
|
20230818,114700,130183774,1661,1661,1661,1661,0
|
|
20230818,114600,130183774,1661,1661,1661,1661,0
|
|
20230818,114500,130183774,1661,1661,1661,1661,200
|
|
20230818,114400,129851574,1661,1661,1661,1661,0
|
|
20230818,114300,129851574,1661,1671,1671,1661,1198
|
|
20230818,114200,127853265,1660,1668,1668,1660,2128
|
|
20230818,114100,124318297,1681,1681,1681,1681,0
|
|
20230818,114000,124318297,1681,1681,1681,1681,1
|
|
20230818,113900,124316616,1667,1667,1667,1667,0
|
|
20230818,113800,124316616,1667,1679,1679,1667,4000
|
|
20230818,113700,117638786,1679,1679,1679,1679,0
|
|
20230818,113600,117638786,1679,1679,1679,1679,0
|
|
20230818,113500,117638786,1679,1679,1679,1679,0
|
|
20230818,113400,117638786,1679,1679,1679,1679,0
|
|
20230818,113300,117638786,1679,1679,1679,1679,0
|
|
20230818,113200,117638786,1679,1680,1680,1679,5060
|
|
20230818,113100,109143041,1680,1680,1680,1680,0
|
|
20230818,113000,109143041,1680,1680,1680,1680,0
|
|
20230818,112900,109143041,1680,1681,1681,1680,1331
|
|
20230818,112800,106906251,1685,1685,1685,1685,100
|
|
20230818,112700,106737751,1685,1685,1685,1685,0
|
|
20230818,112600,106737751,1685,1685,1685,1685,0
|
|
20230818,112500,106737751,1685,1685,1685,1685,0
|
|
20230818,112400,106737751,1685,1681,1690,1681,798
|
|
20230818,112300,105391317,1680,1674,1680,1674,464
|
|
20230818,112200,104612737,1673,1673,1673,1673,131
|
|
20230818,112100,104393574,1673,1673,1673,1673,0
|
|
20230818,112000,104393574,1673,1669,1673,1669,1900
|
|
20230818,111900,101218565,1670,1670,1670,1670,10
|
|
20230818,111800,101201865,1669,1669,1669,1669,129
|
|
20230818,111700,100986564,1671,1671,1671,1671,0
|
|
20230818,111600,100986564,1671,1671,1671,1671,0
|
|
20230818,111500,100986564,1671,1671,1671,1671,0
|
|
20230818,111400,100986564,1671,1671,1671,1671,0
|
|
20230818,111300,100986564,1671,1671,1671,1671,0
|
|
20230818,111200,100986564,1671,1671,1671,1671,1
|
|
20230818,111100,100984893,1660,1660,1660,1660,0
|
|
20230818,111000,100984893,1660,1660,1660,1660,200
|
|
20230818,110900,100652893,1660,1660,1660,1660,10
|
|
20230818,110800,100636293,1672,1672,1672,1672,0
|
|
20230818,110700,100636293,1672,1672,1672,1672,0
|
|
20230818,110600,100636293,1672,1672,1672,1672,0
|
|
20230818,110500,100636293,1672,1672,1672,1672,1186
|
|
20230818,110400,98653301,1672,1672,1672,1672,0
|
|
20230818,110300,98653301,1672,1672,1672,1672,0
|
|
20230818,110200,98653301,1672,1672,1672,1672,179
|
|
20230818,110100,98354013,1672,1672,1672,1672,0
|
|
20230818,110000,98354013,1672,1672,1672,1672,0
|
|
20230818,105900,98354013,1672,1672,1672,1672,0
|
|
20230818,105800,98354013,1672,1672,1672,1672,2489
|
|
20230818,105700,94192405,1672,1669,1672,1669,2539
|
|
20230818,105600,89948879,1668,1664,1668,1664,777
|
|
20230818,105500,88654571,1661,1661,1661,1661,134
|
|
20230818,105400,88431997,1661,1661,1661,1661,1
|
|
20230818,105300,88430336,1660,1660,1660,1660,288
|
|
20230818,105200,87952256,1660,1660,1660,1660,0
|
|
20230818,105100,87952256,1660,1660,1660,1660,0
|
|
20230818,105000,87952256,1660,1660,1660,1660,0
|
|
20230818,104900,87952256,1660,1660,1660,1660,0
|
|
20230818,104800,87952256,1660,1660,1660,1660,0
|
|
20230818,104700,87952256,1660,1660,1660,1660,0
|
|
20230818,104600,87952256,1660,1659,1660,1659,1030
|
|
20230818,104500,86242655,1659,1659,1659,1659,0
|
|
20230818,104400,86242655,1659,1653,1659,1653,1597
|
|
20230818,104300,83600167,1653,1652,1653,1652,314
|
|
20230818,104200,83081369,1651,1650,1651,1650,197
|
|
20230818,104100,82756129,1650,1650,1650,1650,9
|
|
20230818,104000,82741279,1650,1650,1650,1650,0
|
|
20230818,103900,82741279,1650,1650,1650,1650,0
|
|
20230818,103800,82741279,1650,1650,1650,1650,0
|
|
20230818,103700,82741279,1650,1650,1650,1650,0
|
|
20230818,103600,82741279,1650,1650,1650,1650,1
|
|
20230818,103500,82739629,1648,1648,1648,1648,0
|
|
20230818,103400,82739629,1648,1646,1648,1646,583
|
|
20230818,103300,81779175,1646,1646,1646,1646,3
|
|
20230818,103200,81774237,1637,1637,1637,1637,0
|
|
20230818,103100,81774237,1637,1637,1637,1637,0
|
|
20230818,103000,81774237,1637,1637,1637,1637,0
|
|
20230818,102900,81774237,1637,1637,1637,1637,0
|
|
20230818,102800,81774237,1637,1637,1637,1637,200
|
|
20230818,102700,81446837,1637,1637,1637,1637,264
|
|
20230818,102600,81014669,1644,1644,1644,1644,0
|
|
20230818,102500,81014669,1644,1644,1644,1644,20
|
|
20230818,102400,80981789,1644,1644,1644,1644,18
|
|
20230818,102300,80952197,1644,1644,1644,1644,0
|
|
20230818,102200,80952197,1644,1639,1644,1639,490
|
|
20230818,102100,80147418,1638,1630,1638,1630,6989
|
|
20230818,102000,68721464,1626,1625,1626,1625,839
|
|
20230818,101900,67357252,1622,1622,1622,1622,0
|
|
20230818,101800,67357252,1622,1622,1622,1622,0
|
|
20230818,101700,67357252,1622,1622,1622,1622,5008
|
|
20230818,101600,59234276,1622,1622,1622,1622,0
|
|
20230818,101500,59234276,1622,1622,1622,1622,314
|
|
20230818,101400,58724968,1621,1621,1621,1621,0
|
|
20230818,101300,58724968,1621,1621,1621,1621,0
|
|
20230818,101200,58724968,1621,1621,1621,1621,0
|
|
20230818,101100,58724968,1621,1623,1623,1621,2016
|
|
20230818,101000,55454664,1623,1623,1624,1623,1117
|
|
20230818,100900,53641766,1623,1623,1623,1623,0
|
|
20230818,100800,53641766,1623,1625,1625,1623,8561
|
|
20230818,100700,39731545,1625,1626,1626,1625,144
|
|
20230818,100600,39497423,1626,1626,1626,1626,100
|
|
20230818,100500,39334823,1626,1629,1629,1626,1001
|
|
20230818,100400,37707194,1627,1628,1628,1627,947
|
|
20230818,100300,36166286,1629,1629,1629,1629,0
|
|
20230818,100200,36166286,1629,1629,1629,1629,100
|
|
20230818,100100,36003386,1629,1628,1629,1628,23
|
|
20230818,100000,35965941,1629,1629,1629,1629,0
|
|
20230818,095900,35965941,1629,1629,1629,1629,74
|
|
20230818,095800,35845395,1629,1630,1630,1629,864
|
|
20230818,095700,34437811,1633,1630,1633,1630,25
|
|
20230818,095600,34397058,1634,1630,1634,1629,200
|
|
20230818,095500,34070721,1627,1627,1627,1627,0
|
|
20230818,095400,34070721,1627,1627,1627,1627,0
|
|
20230818,095300,34070721,1627,1627,1627,1627,0
|
|
20230818,095200,34070721,1627,1627,1627,1627,0
|
|
20230818,095100,34070721,1627,1627,1627,1627,10
|
|
20230818,095000,34054451,1627,1627,1627,1627,1
|
|
20230818,094900,34052824,1635,1635,1635,1635,40
|
|
20230818,094800,33987424,1627,1627,1627,1627,0
|
|
20230818,094700,33987424,1627,1627,1627,1627,0
|
|
20230818,094600,33987424,1627,1636,1636,1627,1002
|
|
20230818,094500,32357161,1636,1636,1636,1636,56
|
|
20230818,094400,32265545,1627,1627,1627,1627,0
|
|
20230818,094300,32265545,1627,1627,1627,1627,0
|
|
20230818,094200,32265545,1627,1627,1627,1627,190
|
|
20230818,094100,31956415,1626,1626,1626,1626,0
|
|
20230818,094000,31956415,1626,1626,1626,1626,0
|
|
20230818,093900,31956415,1626,1627,1627,1626,100
|
|
20230818,093800,31793734,1636,1636,1636,1636,0
|
|
20230818,093700,31793734,1636,1636,1636,1636,6
|
|
20230818,093600,31783918,1625,1625,1625,1625,0
|
|
20230818,093500,31783918,1625,1627,1627,1625,251
|
|
20230818,093400,31375749,1627,1627,1627,1627,100
|
|
20230818,093300,31213049,1627,1627,1627,1627,835
|
|
20230818,093200,29854504,1627,1628,1628,1626,948
|
|
20230818,093100,28312386,1637,1637,1637,1637,0
|
|
20230818,093000,28312386,1637,1637,1637,1637,0
|
|
20230818,092900,28312386,1637,1629,1637,1629,501
|
|
20230818,092800,27496249,1630,1632,1632,1630,3227
|
|
20230818,092700,22233890,1632,1632,1632,1632,106
|
|
20230818,092600,22060898,1638,1638,1638,1638,50
|
|
20230818,092500,21978998,1638,1638,1638,1638,50
|
|
20230818,092400,21897098,1639,1638,1639,1638,101
|
|
20230818,092300,21731659,1638,1638,1638,1638,1
|
|
20230818,092200,21730021,1638,1638,1638,1638,3
|
|
20230818,092100,21725107,1639,1639,1639,1639,0
|
|
20230818,092000,21725107,1639,1639,1639,1639,0
|
|
20230818,091900,21725107,1639,1639,1639,1639,42
|
|
20230818,091800,21656269,1639,1639,1639,1639,1
|
|
20230818,091700,21654630,1638,1638,1638,1638,0
|
|
20230818,091600,21654630,1638,1638,1638,1638,958
|
|
20230818,091500,20085426,1638,1638,1638,1638,818
|
|
20230818,091400,18745542,1638,1638,1638,1638,0
|
|
20230818,091300,18745542,1638,1638,1638,1638,0
|
|
20230818,091200,18745542,1638,1638,1638,1638,1
|
|
20230818,091100,18743904,1639,1632,1640,1631,546
|
|
20230818,091000,17853311,1632,1640,1640,1632,76
|
|
20230818,090900,17729071,1647,1647,1647,1647,100
|
|
20230818,090800,17564371,1647,1646,1647,1646,2000
|
|
20230818,090700,14270372,1647,1647,1647,1647,0
|
|
20230818,090600,14270372,1647,1647,1647,1647,60
|
|
20230818,090500,14171552,1649,1649,1649,1649,0
|
|
20230818,090400,14171552,1649,1648,1649,1648,2431
|
|
20230818,090300,10165259,1629,1629,1629,1629,1
|
|
20230818,090200,10163630,1653,1635,1653,1626,2159
|
|
20230818,090100,6633213,1653,1653,1653,1653,1
|
|
20230818,090000,6631560,1635,1635,1635,1635,4056
|