619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191600,1928495075,1668,1668,1668,1668,20541
|
|
20230818,191500,1928495075,1668,1668,1668,1668,0
|
|
20230818,191400,1928495075,1668,1668,1668,1668,0
|
|
20230818,191300,1928495075,1668,1668,1668,1668,0
|
|
20230818,191200,1928495075,1668,1668,1668,1668,0
|
|
20230818,191100,1928495075,1668,1668,1668,1668,0
|
|
20230818,191000,1928495075,1668,1668,1668,1668,0
|
|
20230818,190900,1928495075,1668,1668,1668,1668,0
|
|
20230818,190800,1928495075,1668,1668,1668,1668,0
|
|
20230818,190700,1928495075,1668,1668,1668,1668,0
|
|
20230818,190600,1928495075,1668,1668,1668,1668,0
|
|
20230818,190500,1928495075,1668,1668,1668,1668,0
|
|
20230818,190400,1928495075,1668,1668,1668,1668,0
|
|
20230818,190300,1928495075,1668,1668,1668,1668,0
|
|
20230818,190200,1928495075,1668,1668,1668,1668,0
|
|
20230818,190100,1928495075,1668,1668,1668,1668,0
|
|
20230818,190000,1928495075,1668,1668,1668,1668,0
|
|
20230818,185900,1928495075,1668,1668,1668,1668,0
|
|
20230818,185800,1928495075,1668,1668,1668,1668,0
|
|
20230818,185700,1928495075,1668,1668,1668,1668,0
|
|
20230818,185600,1928495075,1668,1668,1668,1668,0
|
|
20230818,185500,1928495075,1668,1668,1668,1668,0
|
|
20230818,185400,1928495075,1668,1668,1668,1668,0
|
|
20230818,185300,1928495075,1668,1668,1668,1668,0
|
|
20230818,185200,1928495075,1668,1668,1668,1668,0
|
|
20230818,185100,1928495075,1668,1668,1668,1668,0
|
|
20230818,185000,1928495075,1668,1668,1668,1668,0
|
|
20230818,184900,1928495075,1668,1668,1668,1668,0
|
|
20230818,184800,1928495075,1668,1668,1668,1668,0
|
|
20230818,184700,1928495075,1668,1668,1668,1668,0
|
|
20230818,184600,1928495075,1668,1668,1668,1668,20541
|
|
20230818,184500,1928495075,1668,1668,1668,1668,0
|
|
20230818,184400,1928495075,1668,1668,1668,1668,0
|
|
20230818,184300,1928495075,1668,1668,1668,1668,0
|
|
20230818,184200,1928495075,1668,1668,1668,1668,0
|
|
20230818,184100,1928495075,1668,1668,1668,1668,0
|
|
20230818,184000,1928495075,1668,1668,1668,1668,0
|
|
20230818,183900,1928495075,1668,1668,1668,1668,0
|
|
20230818,183800,1928495075,1668,1668,1668,1668,0
|
|
20230818,183700,1928495075,1668,1668,1668,1668,0
|
|
20230818,183600,1928495075,1668,1668,1668,1668,0
|
|
20230818,183500,1928495075,1668,1668,1668,1668,0
|
|
20230818,183400,1928495075,1668,1668,1668,1668,0
|
|
20230818,183300,1928495075,1668,1668,1668,1668,0
|
|
20230818,183200,1928495075,1668,1668,1668,1668,0
|
|
20230818,183100,1928495075,1668,1668,1668,1668,0
|
|
20230818,183000,1928495075,1668,1668,1668,1668,0
|
|
20230818,182900,1928495075,1668,1668,1668,1668,0
|
|
20230818,182800,1928495075,1668,1668,1668,1668,0
|
|
20230818,182700,1928495075,1668,1668,1668,1668,0
|
|
20230818,182600,1928495075,1668,1668,1668,1668,0
|
|
20230818,182500,1928495075,1668,1668,1668,1668,0
|
|
20230818,182400,1928495075,1668,1668,1668,1668,0
|
|
20230818,182300,1928495075,1668,1668,1668,1668,0
|
|
20230818,182200,1928495075,1668,1668,1668,1668,0
|
|
20230818,182100,1928495075,1668,1668,1668,1668,0
|
|
20230818,182000,1928495075,1668,1668,1668,1668,0
|
|
20230818,181900,1928495075,1668,1668,1668,1668,0
|
|
20230818,181800,1928495075,1668,1668,1668,1668,0
|
|
20230818,181700,1928495075,1668,1668,1668,1668,0
|
|
20230818,181600,1928495075,1668,1668,1668,1668,20541
|
|
20230818,181500,1928495075,1668,1668,1668,1668,0
|
|
20230818,181400,1928495075,1668,1668,1668,1668,0
|
|
20230818,181300,1928495075,1668,1668,1668,1668,0
|
|
20230818,181200,1928495075,1668,1668,1668,1668,0
|
|
20230818,181100,1928495075,1668,1668,1668,1668,0
|
|
20230818,181000,1928495075,1668,1668,1668,1668,0
|
|
20230818,180900,1928495075,1668,1668,1668,1668,0
|
|
20230818,180800,1928495075,1668,1668,1668,1668,0
|
|
20230818,180700,1928495075,1668,1668,1668,1668,0
|
|
20230818,180600,1928495075,1668,1668,1668,1668,0
|
|
20230818,180500,1928495075,1668,1668,1668,1668,0
|
|
20230818,180400,1928495075,1668,1668,1668,1668,0
|
|
20230818,180300,1928495075,1668,1668,1668,1668,0
|
|
20230818,180200,1928495075,1668,1668,1668,1668,0
|
|
20230818,180100,1928495075,1668,1668,1668,1668,0
|
|
20230818,180000,1928495075,1668,1668,1668,1668,0
|
|
20230818,175900,1928495075,1668,1668,1668,1668,0
|
|
20230818,175800,1928495075,1668,1668,1668,1668,0
|
|
20230818,175700,1928495075,1668,1668,1668,1668,0
|
|
20230818,175600,1928495075,1668,1668,1668,1668,0
|
|
20230818,175500,1928495075,1668,1668,1668,1668,0
|
|
20230818,175400,1928495075,1668,1668,1668,1668,0
|
|
20230818,175300,1928495075,1668,1668,1668,1668,0
|
|
20230818,175200,1928495075,1668,1668,1668,1668,0
|
|
20230818,175100,1928495075,1668,1668,1668,1668,0
|
|
20230818,175000,1928495075,1668,1668,1668,1668,0
|
|
20230818,174900,1928495075,1668,1668,1668,1668,0
|
|
20230818,174800,1928495075,1668,1668,1668,1668,0
|
|
20230818,174700,1928495075,1668,1668,1668,1668,0
|
|
20230818,174600,1928495075,1668,1668,1668,1668,20541
|
|
20230818,174500,1928495075,1668,1668,1668,1668,0
|
|
20230818,174400,1928495075,1668,1668,1668,1668,0
|
|
20230818,174300,1928495075,1668,1668,1668,1668,0
|
|
20230818,174200,1928495075,1668,1668,1668,1668,0
|
|
20230818,174100,1928495075,1668,1668,1668,1668,0
|
|
20230818,174000,1928495075,1668,1668,1668,1668,0
|
|
20230818,173900,1928495075,1668,1668,1668,1668,0
|
|
20230818,173800,1928495075,1668,1668,1668,1668,0
|
|
20230818,173700,1928495075,1668,1668,1668,1668,0
|
|
20230818,173600,1928495075,1668,1668,1668,1668,0
|
|
20230818,173500,1928495075,1668,1668,1668,1668,0
|
|
20230818,173400,1928495075,1668,1668,1668,1668,0
|
|
20230818,173300,1928495075,1668,1668,1668,1668,0
|
|
20230818,173200,1928495075,1668,1668,1668,1668,0
|
|
20230818,173100,1928495075,1668,1668,1668,1668,0
|
|
20230818,173000,1928495075,1668,1668,1668,1668,0
|
|
20230818,172900,1928495075,1668,1668,1668,1668,0
|
|
20230818,172800,1928495075,1668,1668,1668,1668,0
|
|
20230818,172700,1928495075,1668,1668,1668,1668,0
|
|
20230818,172600,1928495075,1668,1668,1668,1668,0
|
|
20230818,172500,1928495075,1668,1668,1668,1668,0
|
|
20230818,172400,1928495075,1668,1668,1668,1668,0
|
|
20230818,172300,1928495075,1668,1668,1668,1668,0
|
|
20230818,172200,1928495075,1668,1668,1668,1668,0
|
|
20230818,172100,1928495075,1668,1668,1668,1668,0
|
|
20230818,172000,1928495075,1668,1668,1668,1668,0
|
|
20230818,171900,1928495075,1668,1668,1668,1668,0
|
|
20230818,171800,1928495075,1668,1668,1668,1668,0
|
|
20230818,171700,1928495075,1668,1668,1668,1668,0
|
|
20230818,171600,1928495075,1668,1668,1668,1668,20541
|
|
20230818,171500,1928495075,1668,1668,1668,1668,0
|
|
20230818,171400,1928495075,1668,1668,1668,1668,0
|
|
20230818,171300,1928495075,1668,1668,1668,1668,0
|
|
20230818,171200,1928495075,1668,1668,1668,1668,0
|
|
20230818,171100,1928495075,1668,1668,1668,1668,0
|
|
20230818,171000,1928495075,1668,1668,1668,1668,0
|
|
20230818,170900,1928495075,1668,1668,1668,1668,0
|
|
20230818,170800,1928495075,1668,1668,1668,1668,0
|
|
20230818,170700,1928495075,1668,1668,1668,1668,0
|
|
20230818,170600,1928495075,1668,1668,1668,1668,0
|
|
20230818,170500,1928495075,1668,1668,1668,1668,0
|
|
20230818,170400,1928495075,1668,1668,1668,1668,0
|
|
20230818,170300,1928495075,1668,1668,1668,1668,0
|
|
20230818,170200,1928495075,1668,1668,1668,1668,0
|
|
20230818,170100,1928495075,1668,1668,1668,1668,0
|
|
20230818,170000,1928495075,1668,1668,1668,1668,0
|
|
20230818,165900,1928495075,1668,1668,1668,1668,0
|
|
20230818,165800,1928495075,1668,1668,1668,1668,0
|
|
20230818,165700,1928495075,1668,1668,1668,1668,0
|
|
20230818,165600,1928495075,1668,1668,1668,1668,0
|
|
20230818,165500,1928495075,1668,1668,1668,1668,0
|
|
20230818,165400,1928495075,1668,1668,1668,1668,0
|
|
20230818,165300,1928495075,1668,1668,1668,1668,0
|
|
20230818,165200,1928495075,1668,1668,1668,1668,0
|
|
20230818,165100,1928495075,1668,1668,1668,1668,0
|
|
20230818,165000,1928495075,1668,1668,1668,1668,0
|
|
20230818,164900,1928495075,1668,1668,1668,1668,0
|
|
20230818,164800,1928495075,1668,1668,1668,1668,0
|
|
20230818,164700,1928495075,1668,1668,1668,1668,0
|
|
20230818,164600,1928495075,1668,1668,1668,1668,20541
|
|
20230818,164500,1928495075,1668,1668,1668,1668,0
|
|
20230818,164400,1928495075,1668,1668,1668,1668,0
|
|
20230818,164300,1928495075,1668,1668,1668,1668,0
|
|
20230818,164200,1928495075,1668,1668,1668,1668,0
|
|
20230818,164100,1928495075,1668,1668,1668,1668,0
|
|
20230818,164000,1928495075,1668,1668,1668,1668,0
|
|
20230818,163900,1928495075,1668,1668,1668,1668,0
|
|
20230818,163800,1928495075,1668,1668,1668,1668,0
|
|
20230818,163700,1928495075,1668,1668,1668,1668,0
|
|
20230818,163600,1928495075,1668,1668,1668,1668,0
|
|
20230818,163500,1928495075,1668,1668,1668,1668,0
|
|
20230818,163400,1928495075,1668,1668,1668,1668,0
|
|
20230818,163300,1928495075,1668,1668,1668,1668,0
|
|
20230818,163200,1928495075,1668,1668,1668,1668,0
|
|
20230818,163100,1928495075,1668,1668,1668,1668,0
|
|
20230818,163000,1928495075,1668,1668,1668,1668,0
|
|
20230818,162900,1928495075,1668,1668,1668,1668,0
|
|
20230818,162800,1928495075,1668,1668,1668,1668,0
|
|
20230818,162700,1928495075,1668,1668,1668,1668,0
|
|
20230818,162600,1928495075,1668,1668,1668,1668,0
|
|
20230818,162500,1928495075,1668,1668,1668,1668,0
|
|
20230818,162400,1928495075,1668,1668,1668,1668,0
|
|
20230818,162300,1928495075,1668,1668,1668,1668,0
|
|
20230818,162200,1928495075,1668,1668,1668,1668,0
|
|
20230818,162100,1928495075,1668,1668,1668,1668,0
|
|
20230818,162000,1928495075,1668,1668,1668,1668,0
|
|
20230818,161900,1928495075,1668,1668,1668,1668,0
|
|
20230818,161800,1928495075,1668,1668,1668,1668,0
|
|
20230818,161700,1928495075,1668,1668,1668,1668,0
|
|
20230818,161600,1928495075,1668,1668,1668,1668,20541
|
|
20230818,161500,1928495075,1668,1668,1668,1668,0
|
|
20230818,161400,1928495075,1668,1668,1668,1668,0
|
|
20230818,161300,1928495075,1668,1668,1668,1668,0
|
|
20230818,161200,1928495075,1668,1668,1668,1668,0
|
|
20230818,161100,1928495075,1668,1668,1668,1668,0
|
|
20230818,161000,1928495075,1668,1668,1668,1668,0
|
|
20230818,160900,1928495075,1668,1668,1668,1668,0
|
|
20230818,160800,1928495075,1668,1668,1668,1668,0
|
|
20230818,160700,1928495075,1668,1668,1668,1668,0
|
|
20230818,160600,1928495075,1668,1668,1668,1668,0
|
|
20230818,160500,1928495075,1668,1668,1668,1668,0
|
|
20230818,160400,1928495075,1668,1668,1668,1668,0
|
|
20230818,160300,1928495075,1668,1668,1668,1668,0
|
|
20230818,160200,1928495075,1668,1668,1668,1668,0
|
|
20230818,160100,1928495075,1668,1668,1668,1668,0
|
|
20230818,160000,1928495075,1668,1668,1668,1668,0
|
|
20230818,155900,1928495075,1668,1668,1668,1668,0
|
|
20230818,155800,1928495075,1668,1668,1668,1668,0
|
|
20230818,155700,1928495075,1668,1668,1668,1668,0
|
|
20230818,155600,1928495075,1668,1668,1668,1668,0
|
|
20230818,155500,1928495075,1668,1668,1668,1668,0
|
|
20230818,155400,1928495075,1668,1668,1668,1668,0
|
|
20230818,155300,1928495075,1668,1668,1668,1668,0
|
|
20230818,155200,1928495075,1668,1668,1668,1668,0
|
|
20230818,155100,1928495075,1668,1668,1668,1668,0
|
|
20230818,155000,1928495075,1668,1668,1668,1668,0
|
|
20230818,154900,1928495075,1668,1668,1668,1668,0
|
|
20230818,154800,1928495075,1668,1668,1668,1668,0
|
|
20230818,154700,1928495075,1668,1668,1668,1668,0
|
|
20230818,154600,1928495075,1668,1668,1668,1668,20541
|
|
20230818,154500,1928495075,1668,1668,1668,1668,0
|
|
20230818,154400,1928495075,1668,1668,1668,1668,0
|
|
20230818,154300,1928495075,1668,1668,1668,1668,0
|
|
20230818,154200,1928495075,1668,1668,1668,1668,0
|
|
20230818,154100,1928495075,1668,1668,1668,1668,0
|
|
20230818,154000,1928495075,1668,1668,1668,1668,0
|
|
20230818,153900,1928495075,1668,1668,1668,1668,0
|
|
20230818,153800,1928495075,1668,1668,1668,1668,0
|
|
20230818,153700,1928495075,1668,1668,1668,1668,0
|
|
20230818,153600,1928495075,1668,1668,1668,1668,0
|
|
20230818,153500,1928495075,1668,1668,1668,1668,0
|
|
20230818,153400,1928495075,1668,1668,1668,1668,0
|
|
20230818,153300,1928495075,1668,1668,1668,1668,0
|
|
20230818,153200,1928495075,1668,1668,1668,1668,0
|
|
20230818,153100,1928495075,1668,1668,1668,1668,0
|
|
20230818,153000,1928495075,1668,1668,1668,1668,20541
|
|
20230818,152900,1894232687,1668,1668,1668,1668,0
|
|
20230818,152800,1894232687,1668,1668,1668,1668,0
|
|
20230818,152700,1894232687,1668,1668,1668,1668,0
|
|
20230818,152600,1894232687,1668,1668,1668,1668,0
|
|
20230818,152500,1894232687,1668,1668,1668,1668,0
|
|
20230818,152400,1894232687,1668,1668,1668,1668,0
|
|
20230818,152300,1894232687,1668,1668,1668,1668,0
|
|
20230818,152200,1894232687,1668,1668,1668,1668,0
|
|
20230818,152100,1894232687,1668,1668,1668,1668,0
|
|
20230818,152000,1894232687,1668,1668,1668,1668,0
|
|
20230818,151900,1894232687,1668,1658,1669,1658,1585
|
|
20230818,151800,1891601980,1669,1670,1671,1657,33610
|
|
20230818,151700,1835821164,1671,1671,1671,1663,3047
|
|
20230818,151600,1830735974,1671,1670,1671,1664,2235
|
|
20230818,151500,1827003011,1670,1665,1670,1665,201
|
|
20230818,151400,1826668341,1665,1663,1665,1663,6901
|
|
20230818,151300,1815186265,1663,1666,1666,1663,4644
|
|
20230818,151200,1807455252,1665,1667,1667,1665,2030
|
|
20230818,151100,1804075300,1667,1668,1671,1666,2835
|
|
20230818,151000,1799349704,1668,1671,1671,1668,3
|
|
20230818,150900,1799344697,1669,1671,1671,1669,123
|
|
20230818,150800,1799139356,1672,1670,1672,1670,2105
|
|
20230818,150700,1795621601,1670,1673,1673,1670,1067
|
|
20230818,150600,1793839510,1668,1668,1668,1668,4
|
|
20230818,150500,1793832838,1668,1667,1668,1666,661
|
|
20230818,150400,1792731272,1673,1671,1673,1671,1643
|
|
20230818,150300,1789985719,1665,1668,1668,1665,4922
|
|
20230818,150200,1781783261,1671,1671,1671,1671,108
|
|
20230818,150100,1781602793,1673,1672,1673,1672,3559
|
|
20230818,150000,1775652144,1672,1672,1672,1672,1481
|
|
20230818,145900,1773175912,1671,1671,1671,1667,2146
|
|
20230818,145800,1769594328,1668,1669,1669,1668,1500
|
|
20230818,145700,1767091903,1668,1669,1669,1668,160
|
|
20230818,145600,1766825006,1669,1669,1672,1669,416
|
|
20230818,145500,1766130498,1672,1672,1672,1672,5
|
|
20230818,145400,1766122138,1668,1669,1669,1668,900
|
|
20230818,145300,1764620858,1669,1669,1669,1668,643
|
|
20230818,145200,1763547924,1672,1672,1672,1672,0
|
|
20230818,145100,1763547924,1672,1672,1672,1672,0
|
|
20230818,145000,1763547924,1672,1672,1672,1672,1
|
|
20230818,144900,1763546252,1672,1672,1672,1672,1003
|
|
20230818,144800,1761869236,1669,1669,1669,1669,3152
|
|
20230818,144700,1756608548,1669,1672,1672,1669,543
|
|
20230818,144600,1755701600,1672,1673,1673,1672,192
|
|
20230818,144500,1755380516,1673,1673,1673,1669,3681
|
|
20230818,144400,1749231642,1673,1674,1674,1673,76
|
|
20230818,144300,1749104419,1674,1674,1674,1674,23
|
|
20230818,144200,1749065917,1675,1675,1675,1675,0
|
|
20230818,144100,1749065917,1675,1675,1675,1675,0
|
|
20230818,144000,1749065917,1675,1675,1675,1675,6
|
|
20230818,143900,1749055867,1668,1672,1673,1668,956
|
|
20230818,143800,1747457605,1673,1672,1673,1672,262
|
|
20230818,143700,1747019282,1672,1673,1678,1672,2647
|
|
20230818,143600,1742582877,1673,1673,1673,1673,69
|
|
20230818,143500,1742467440,1673,1673,1673,1673,7
|
|
20230818,143400,1742455729,1668,1670,1670,1668,918
|
|
20230818,143300,1740924228,1674,1672,1674,1672,2560
|
|
20230818,143200,1736643808,1675,1676,1676,1675,2330
|
|
20230818,143100,1732740959,1676,1678,1678,1676,4399
|
|
20230818,143000,1725365706,1677,1677,1679,1677,117
|
|
20230818,142900,1725169495,1677,1680,1680,1677,3406
|
|
20230818,142800,1719450862,1677,1679,1679,1676,1432
|
|
20230818,142700,1717048223,1680,1682,1682,1680,2909
|
|
20230818,142600,1712159063,1680,1679,1680,1679,574
|
|
20230818,142500,1711194902,1679,1679,1679,1679,53
|
|
20230818,142400,1711105915,1679,1679,1679,1679,60
|
|
20230818,142300,1711005175,1680,1679,1680,1679,690
|
|
20230818,142200,1709846475,1679,1679,1679,1679,1011
|
|
20230818,142100,1708149006,1679,1679,1679,1679,900
|
|
20230818,142000,1706637906,1679,1680,1680,1679,480
|
|
20230818,141900,1705831511,1680,1679,1680,1679,4092
|
|
20230818,141800,1698957898,1680,1678,1680,1678,4914
|
|
20230818,141700,1690703650,1679,1679,1679,1679,0
|
|
20230818,141600,1690703650,1679,1679,1679,1679,61
|
|
20230818,141500,1690601231,1679,1678,1679,1678,706
|
|
20230818,141400,1689416553,1677,1677,1677,1677,5
|
|
20230818,141300,1689408168,1677,1678,1678,1677,4352
|
|
20230818,141200,1682109554,1678,1678,1678,1677,102
|
|
20230818,141100,1681938399,1678,1674,1678,1674,4611
|
|
20230818,141000,1674212932,1675,1673,1675,1672,1335
|
|
20230818,140900,1671977822,1672,1673,1674,1672,1426
|
|
20230818,140800,1669591999,1672,1673,1673,1672,1001
|
|
20230818,140700,1667918325,1673,1674,1674,1673,1206
|
|
20230818,140600,1665900007,1674,1674,1674,1673,3198
|
|
20230818,140500,1660546655,1674,1674,1674,1669,392
|
|
20230818,140400,1659890712,1669,1673,1673,1668,191
|
|
20230818,140300,1659571573,1673,1672,1673,1672,231
|
|
20230818,140200,1659185152,1668,1674,1675,1668,1151
|
|
20230818,140100,1657260923,1675,1675,1675,1675,1
|
|
20230818,140000,1657259248,1675,1675,1675,1675,1194
|
|
20230818,135900,1655259298,1674,1670,1675,1667,7049
|
|
20230818,135800,1643471435,1670,1669,1670,1669,2048
|
|
20230818,135700,1640052180,1667,1666,1667,1660,17150
|
|
20230818,135600,1611563495,1666,1666,1666,1666,190
|
|
20230818,135500,1611246955,1666,1665,1666,1665,1044
|
|
20230818,135400,1609507695,1661,1661,1661,1661,168
|
|
20230818,135300,1609228647,1661,1661,1661,1661,2000
|
|
20230818,135200,1605906647,1661,1665,1665,1661,1001
|
|
20230818,135100,1604239986,1660,1660,1660,1660,0
|
|
20230818,135000,1604239986,1660,1666,1667,1660,8147
|
|
20230818,134900,1590692921,1667,1665,1667,1665,9984
|
|
20230818,134800,1574061767,1665,1665,1665,1665,1800
|
|
20230818,134700,1571064767,1665,1664,1665,1662,98
|
|
20230818,134600,1570901745,1662,1664,1664,1662,1586
|
|
20230818,134500,1568264641,1664,1662,1664,1662,4763
|
|
20230818,134400,1560343751,1662,1662,1662,1661,2075
|
|
20230818,134300,1556896153,1662,1662,1662,1662,87
|
|
20230818,134200,1556751559,1663,1663,1663,1663,0
|
|
20230818,134100,1556751559,1663,1663,1663,1663,1133
|
|
20230818,134000,1554867380,1663,1660,1663,1660,53
|
|
20230818,133900,1554779391,1660,1661,1661,1660,344
|
|
20230818,133800,1554208057,1663,1663,1663,1663,2
|
|
20230818,133700,1554204731,1663,1664,1664,1660,2895
|
|
20230818,133600,1549394901,1664,1664,1664,1664,360
|
|
20230818,133500,1548795861,1664,1664,1664,1664,50
|
|
20230818,133400,1548712661,1666,1666,1666,1660,1198
|
|
20230818,133300,1546719732,1666,1666,1667,1666,3312
|
|
20230818,133200,1541200938,1666,1666,1666,1666,0
|
|
20230818,133100,1541200938,1666,1666,1666,1666,368
|
|
20230818,133000,1540587850,1667,1667,1667,1667,1000
|
|
20230818,132900,1538920850,1667,1666,1667,1666,2700
|
|
20230818,132800,1534421650,1659,1659,1659,1659,0
|
|
20230818,132700,1534421650,1659,1666,1666,1659,305
|
|
20230818,132600,1533913555,1659,1659,1659,1659,1000
|
|
20230818,132500,1532254555,1659,1668,1668,1659,639
|
|
20230818,132400,1531193554,1668,1659,1668,1659,1517
|
|
20230818,132300,1528676806,1658,1663,1668,1658,770
|
|
20230818,132200,1527395714,1660,1660,1660,1660,3030
|
|
20230818,132100,1522365914,1657,1657,1657,1657,600
|
|
20230818,132000,1521371714,1657,1665,1665,1657,201
|
|
20230818,131900,1521038549,1666,1657,1666,1657,635
|
|
20230818,131800,1519984760,1667,1667,1667,1667,300
|
|
20230818,131700,1519484660,1667,1667,1667,1657,228
|
|
20230818,131600,1519104634,1656,1656,1656,1656,0
|
|
20230818,131500,1519104634,1656,1656,1656,1656,5
|
|
20230818,131400,1519096354,1667,1667,1667,1667,13
|
|
20230818,131300,1519074683,1656,1660,1660,1656,6606
|
|
20230818,131200,1508122709,1660,1664,1664,1660,4610
|
|
20230818,131100,1500463263,1662,1662,1662,1662,34
|
|
20230818,131000,1500406755,1669,1661,1669,1661,528
|
|
20230818,130900,1499529675,1661,1662,1662,1661,3734
|
|
20230818,130800,1493327315,1670,1670,1670,1670,1
|
|
20230818,130700,1493325645,1661,1669,1669,1661,12044
|
|
20230818,130600,1473310432,1669,1666,1670,1666,2791
|
|
20230818,130500,1468649644,1669,1666,1669,1662,857
|
|
20230818,130400,1467221417,1666,1666,1666,1666,0
|
|
20230818,130300,1467221417,1666,1666,1666,1666,0
|
|
20230818,130200,1467221417,1666,1666,1666,1666,0
|
|
20230818,130100,1467221417,1666,1666,1666,1666,0
|
|
20230818,130000,1467221417,1666,1662,1666,1662,10
|
|
20230818,125900,1467204777,1662,1666,1666,1662,5
|
|
20230818,125800,1467196460,1667,1667,1667,1667,1
|
|
20230818,125700,1467194793,1667,1667,1667,1667,102
|
|
20230818,125600,1467024759,1667,1667,1667,1667,1
|
|
20230818,125500,1467023092,1666,1666,1666,1666,0
|
|
20230818,125400,1467023092,1666,1666,1666,1666,0
|
|
20230818,125300,1467023092,1666,1666,1666,1666,58
|
|
20230818,125200,1466926464,1666,1666,1666,1666,73
|
|
20230818,125100,1466804846,1662,1666,1666,1662,2110
|
|
20230818,125000,1463295980,1667,1668,1668,1667,2
|
|
20230818,124900,1463292645,1669,1669,1669,1669,0
|
|
20230818,124800,1463292645,1669,1669,1669,1669,68
|
|
20230818,124700,1463179153,1671,1671,1671,1671,5
|
|
20230818,124600,1463170798,1662,1662,1662,1662,0
|
|
20230818,124500,1463170798,1662,1662,1662,1662,148
|
|
20230818,124400,1462924822,1670,1670,1670,1670,2000
|
|
20230818,124300,1459584822,1673,1673,1673,1673,2
|
|
20230818,124200,1459581476,1674,1674,1674,1674,1
|
|
20230818,124100,1459579802,1660,1667,1667,1660,13473
|
|
20230818,124000,1437160290,1675,1675,1675,1675,0
|
|
20230818,123900,1437160290,1675,1675,1675,1675,12
|
|
20230818,123800,1437140190,1667,1667,1667,1667,0
|
|
20230818,123700,1437140190,1667,1675,1675,1667,74
|
|
20230818,123600,1437016354,1674,1674,1674,1674,62
|
|
20230818,123500,1436912566,1674,1674,1675,1674,1923
|
|
20230818,123400,1433692557,1670,1674,1674,1670,1007
|
|
20230818,123300,1432006859,1674,1670,1674,1665,3157
|
|
20230818,123200,1426739499,1674,1674,1674,1674,0
|
|
20230818,123100,1426739499,1674,1674,1674,1674,1200
|
|
20230818,123000,1424730699,1675,1675,1675,1675,3
|
|
20230818,122900,1424725674,1675,1675,1675,1675,0
|
|
20230818,122800,1424725674,1675,1670,1675,1670,1279
|
|
20230818,122700,1422589349,1673,1673,1673,1670,1125
|
|
20230818,122600,1420707665,1676,1673,1676,1673,448
|
|
20230818,122500,1419957861,1673,1675,1675,1673,1000
|
|
20230818,122400,1418284692,1678,1678,1678,1678,0
|
|
20230818,122300,1418284692,1678,1677,1678,1677,1010
|
|
20230818,122200,1416589922,1678,1678,1678,1678,39
|
|
20230818,122100,1416524480,1678,1678,1678,1678,11
|
|
20230818,122000,1416506022,1680,1678,1680,1678,733
|
|
20230818,121900,1415274592,1678,1678,1678,1678,1
|
|
20230818,121800,1415272914,1676,1672,1676,1672,5006
|
|
20230818,121700,1406896415,1672,1672,1672,1672,22
|
|
20230818,121600,1406859631,1672,1672,1672,1672,38
|
|
20230818,121500,1406796095,1672,1672,1672,1672,67
|
|
20230818,121400,1406684071,1670,1670,1670,1670,44
|
|
20230818,121300,1406610591,1670,1670,1670,1670,616
|
|
20230818,121200,1405581871,1670,1670,1670,1670,3
|
|
20230818,121100,1405576861,1670,1670,1670,1670,24
|
|
20230818,121000,1405536781,1671,1670,1671,1670,64
|
|
20230818,120900,1405429877,1670,1669,1670,1668,613
|
|
20230818,120800,1404407312,1669,1669,1670,1668,481
|
|
20230818,120700,1403604337,1669,1669,1669,1669,12
|
|
20230818,120600,1403584309,1669,1672,1673,1669,2088
|
|
20230818,120500,1400098860,1672,1670,1672,1670,216
|
|
20230818,120400,1399738084,1670,1675,1675,1670,20
|
|
20230818,120300,1399704589,1677,1670,1677,1670,5644
|
|
20230818,120200,1390253735,1670,1670,1670,1670,146
|
|
20230818,120100,1390009915,1670,1671,1672,1670,854
|
|
20230818,120000,1388582255,1663,1672,1672,1663,1117
|
|
20230818,115900,1386722649,1672,1672,1672,1672,1
|
|
20230818,115800,1386720977,1671,1671,1671,1671,448
|
|
20230818,115700,1385972369,1668,1672,1672,1668,214
|
|
20230818,115600,1385615413,1672,1673,1673,1672,70
|
|
20230818,115500,1385498309,1673,1669,1674,1669,4542
|
|
20230818,115400,1377897811,1668,1668,1668,1668,19
|
|
20230818,115300,1377866119,1670,1674,1674,1670,40
|
|
20230818,115200,1377799239,1675,1667,1675,1667,888
|
|
20230818,115100,1376318903,1663,1663,1667,1663,2217
|
|
20230818,115000,1372629924,1667,1675,1675,1667,1067
|
|
20230818,114900,1370847419,1667,1663,1667,1663,4099
|
|
20230818,114800,1364015355,1663,1671,1671,1663,13729
|
|
20230818,114700,1341123733,1671,1671,1671,1671,2
|
|
20230818,114600,1341120391,1671,1671,1671,1671,69
|
|
20230818,114500,1341005092,1671,1670,1671,1670,1449
|
|
20230818,114400,1338584262,1665,1666,1666,1665,476
|
|
20230818,114300,1337791272,1666,1667,1667,1666,146
|
|
20230818,114200,1337547895,1666,1671,1671,1666,6969
|
|
20230818,114100,1325914563,1671,1679,1679,1671,3806
|
|
20230818,114000,1319542811,1678,1682,1684,1678,3166
|
|
20230818,113900,1314226680,1685,1675,1685,1675,6005
|
|
20230818,113800,1304147233,1675,1683,1683,1674,2450
|
|
20230818,113700,1300042611,1685,1682,1687,1681,183
|
|
20230818,113600,1299734206,1682,1692,1692,1682,6596
|
|
20230818,113500,1288630192,1692,1678,1702,1678,93106
|
|
20230818,113400,1131432813,1678,1678,1678,1678,647
|
|
20230818,113300,1130347147,1678,1678,1678,1678,1100
|
|
20230818,113200,1128501347,1679,1679,1679,1679,298
|
|
20230818,113100,1128001005,1678,1675,1678,1675,1336
|
|
20230818,113000,1125761990,1675,1676,1678,1675,714
|
|
20230818,112900,1124565636,1676,1679,1679,1676,52
|
|
20230818,112800,1124478331,1679,1678,1679,1674,1340
|
|
20230818,112700,1122229696,1674,1680,1680,1674,1623
|
|
20230818,112600,1119503515,1680,1680,1680,1680,367
|
|
20230818,112500,1118886955,1682,1682,1683,1682,949
|
|
20230818,112400,1117290131,1680,1678,1681,1678,12929
|
|
20230818,112300,1095575745,1678,1678,1679,1677,5968
|
|
20230818,112200,1085561763,1678,1678,1678,1678,150
|
|
20230818,112100,1085310063,1678,1676,1678,1676,3213
|
|
20230818,112000,1079918741,1676,1676,1676,1676,2129
|
|
20230818,111900,1076350537,1676,1672,1676,1672,1345
|
|
20230818,111800,1074097158,1672,1666,1672,1665,2929
|
|
20230818,111700,1069204251,1666,1665,1666,1665,114
|
|
20230818,111600,1069014346,1661,1665,1666,1661,934
|
|
20230818,111500,1067462488,1666,1663,1666,1662,1074
|
|
20230818,111400,1065676198,1663,1660,1663,1660,596
|
|
20230818,111300,1064686439,1661,1661,1661,1654,10925
|
|
20230818,111200,1046552024,1664,1664,1664,1664,1
|
|
20230818,111100,1046550360,1661,1662,1662,1661,496
|
|
20230818,111000,1045726491,1662,1667,1667,1662,4011
|
|
20230818,110900,1039044728,1668,1668,1668,1668,103
|
|
20230818,110800,1038872924,1668,1672,1672,1668,114
|
|
20230818,110700,1038682764,1672,1679,1679,1667,313
|
|
20230818,110600,1038160646,1679,1661,1679,1661,3004
|
|
20230818,110500,1033152477,1661,1661,1661,1661,2
|
|
20230818,110400,1033149155,1661,1661,1661,1660,3241
|
|
20230818,110300,1027765995,1665,1661,1665,1661,575
|
|
20230818,110200,1026810872,1661,1665,1665,1661,1414
|
|
20230818,110100,1024460784,1665,1666,1666,1662,418
|
|
20230818,110000,1023766002,1666,1665,1666,1665,3279
|
|
20230818,105900,1018306369,1666,1665,1666,1664,1109
|
|
20230818,105800,1016459883,1665,1665,1665,1665,834
|
|
20230818,105700,1015071273,1665,1667,1667,1665,907
|
|
20230818,105600,1013560050,1673,1672,1673,1667,2496
|
|
20230818,105500,1009391186,1672,1672,1672,1672,1
|
|
20230818,105400,1009389514,1671,1666,1674,1665,4491
|
|
20230818,105300,1001904369,1674,1672,1674,1663,20397
|
|
20230818,105200,967969056,1674,1674,1674,1674,1500
|
|
20230818,105100,965458056,1674,1677,1679,1674,4049
|
|
20230818,105000,958669448,1677,1679,1692,1677,19460
|
|
20230818,104900,925982288,1680,1695,1696,1680,27468
|
|
20230818,104800,879720641,1695,1690,1695,1685,8181
|
|
20230818,104700,865897817,1683,1691,1699,1683,16041
|
|
20230818,104600,838759912,1690,1689,1705,1688,86903
|
|
20230818,104500,691415450,1691,1675,1693,1675,25312
|
|
20230818,104400,648850846,1673,1665,1673,1663,12553
|
|
20230818,104300,627884425,1665,1673,1673,1665,3920
|
|
20230818,104200,621330022,1673,1660,1679,1660,49873
|
|
20230818,104100,537938892,1660,1660,1660,1659,752
|
|
20230818,104000,536690702,1660,1660,1660,1660,234
|
|
20230818,103900,536302262,1664,1659,1664,1659,1597
|
|
20230818,103800,533647685,1659,1662,1662,1659,3276
|
|
20230818,103700,528209279,1666,1665,1667,1665,2552
|
|
20230818,103600,523957682,1665,1656,1665,1656,7586
|
|
20230818,103500,511367909,1656,1656,1656,1656,59
|
|
20230818,103400,511270205,1651,1659,1666,1651,23183
|
|
20230818,103300,472722358,1659,1639,1661,1639,33792
|
|
20230818,103200,417107610,1639,1636,1639,1636,3798
|
|
20230818,103100,410885600,1636,1636,1636,1636,490
|
|
20230818,103000,410083960,1636,1634,1637,1634,629
|
|
20230818,102900,409055532,1635,1635,1635,1635,1
|
|
20230818,102800,409053897,1632,1635,1635,1632,12
|
|
20230818,102700,409034307,1635,1635,1635,1635,1001
|
|
20230818,102600,407397672,1633,1633,1634,1633,3014
|
|
20230818,102500,402475710,1632,1627,1632,1627,1059
|
|
20230818,102400,400750527,1627,1627,1628,1627,1314
|
|
20230818,102300,398612632,1628,1628,1628,1628,91
|
|
20230818,102200,398464484,1618,1618,1618,1618,0
|
|
20230818,102100,398464484,1618,1626,1627,1618,2788
|
|
20230818,102000,393929098,1625,1624,1625,1624,3598
|
|
20230818,101900,388084796,1624,1624,1624,1624,11
|
|
20230818,101800,388066932,1624,1623,1624,1623,100
|
|
20230818,101700,387904533,1624,1624,1624,1624,0
|
|
20230818,101600,387904533,1624,1624,1624,1624,0
|
|
20230818,101500,387904533,1624,1615,1624,1613,295
|
|
20230818,101400,387428447,1613,1613,1613,1613,0
|
|
20230818,101300,387428447,1613,1613,1613,1613,0
|
|
20230818,101200,387428447,1613,1613,1613,1613,0
|
|
20230818,101100,387428447,1613,1613,1613,1613,1
|
|
20230818,101000,387426834,1626,1626,1626,1626,0
|
|
20230818,100900,387426834,1626,1626,1626,1626,1
|
|
20230818,100800,387425208,1613,1613,1613,1613,0
|
|
20230818,100700,387425208,1613,1613,1613,1613,0
|
|
20230818,100600,387425208,1613,1614,1615,1613,3385
|
|
20230818,100500,381958571,1613,1606,1613,1606,3186
|
|
20230818,100400,376826966,1605,1603,1605,1603,7796
|
|
20230818,100300,364314862,1603,1611,1611,1603,6656
|
|
20230818,100200,353620944,1610,1610,1610,1610,40
|
|
20230818,100100,353556544,1609,1609,1609,1609,20
|
|
20230818,100000,353524364,1611,1609,1611,1609,114
|
|
20230818,095900,353340928,1611,1609,1611,1609,445
|
|
20230818,095800,352624317,1609,1612,1613,1609,2552
|
|
20230818,095700,348514068,1613,1610,1613,1610,1347
|
|
20230818,095600,346341695,1612,1609,1613,1609,1168
|
|
20230818,095500,344458013,1609,1612,1612,1609,1185
|
|
20230818,095400,342550816,1613,1614,1614,1609,1910
|
|
20230818,095300,339471089,1614,1613,1614,1613,50
|
|
20230818,095200,339390414,1615,1617,1617,1615,606
|
|
20230818,095100,338411538,1617,1629,1629,1617,77
|
|
20230818,095000,338286669,1620,1621,1621,1620,2492
|
|
20230818,094900,334249589,1633,1628,1633,1627,137
|
|
20230818,094800,334026553,1634,1634,1634,1634,65
|
|
20230818,094700,333920343,1635,1634,1635,1634,14
|
|
20230818,094600,333897466,1627,1626,1635,1626,4192
|
|
20230818,094500,327068243,1617,1620,1627,1617,424
|
|
20230818,094400,326378530,1619,1612,1619,1612,19222
|
|
20230818,094300,295283605,1612,1610,1615,1610,5262
|
|
20230818,094200,286786104,1611,1615,1615,1611,151
|
|
20230818,094100,286542839,1615,1606,1615,1606,299
|
|
20230818,094000,286062119,1605,1609,1609,1601,3279
|
|
20230818,093900,280791571,1609,1605,1609,1601,1990
|
|
20230818,093800,277593577,1601,1605,1605,1601,177
|
|
20230818,093700,277310000,1607,1607,1607,1607,220
|
|
20230818,093600,276956460,1600,1601,1601,1600,6090
|
|
20230818,093500,267212319,1600,1601,1601,1600,2163
|
|
20230818,093400,263751487,1601,1601,1601,1601,243
|
|
20230818,093300,263362444,1601,1601,1601,1600,1012
|
|
20230818,093200,261743116,1601,1609,1609,1600,12430
|
|
20230818,093100,241845460,1602,1602,1609,1602,1433
|
|
20230818,093000,239549745,1602,1602,1610,1602,892
|
|
20230818,092900,238120145,1602,1610,1610,1602,21252
|
|
20230818,092800,204016670,1606,1609,1610,1605,622
|
|
20230818,092700,203016812,1605,1605,1610,1605,302
|
|
20230818,092600,202530673,1604,1610,1610,1604,6
|
|
20230818,092500,202521033,1604,1603,1615,1603,122
|
|
20230818,092400,202324413,1602,1604,1610,1602,317
|
|
20230818,092300,201816209,1602,1604,1604,1602,580
|
|
20230818,092200,200886719,1602,1610,1610,1602,9299
|
|
20230818,092100,185961693,1607,1612,1612,1607,11596
|
|
20230818,092000,167295743,1612,1613,1615,1612,4247
|
|
20230818,091900,160447451,1614,1628,1628,1614,2822
|
|
20230818,091800,155886999,1628,1622,1629,1619,820
|
|
20230818,091700,154558168,1618,1630,1630,1618,350
|
|
20230818,091600,153991215,1617,1617,1617,1617,0
|
|
20230818,091500,153991215,1617,1623,1640,1616,2317
|
|
20230818,091400,150201262,1612,1613,1623,1612,2483
|
|
20230818,091300,146196024,1610,1610,1610,1610,57
|
|
20230818,091200,146104254,1610,1612,1623,1609,5620
|
|
20230818,091100,137054292,1612,1610,1612,1609,1817
|
|
20230818,091000,134126224,1609,1612,1613,1609,4300
|
|
20230818,090900,127198628,1612,1615,1615,1612,1608
|
|
20230818,090800,124603705,1615,1617,1623,1615,14765
|
|
20230818,090700,100739183,1617,1620,1624,1616,781
|
|
20230818,090600,99474929,1616,1624,1624,1616,1319
|
|
20230818,090500,97338353,1620,1640,1640,1620,7916
|
|
20230818,090400,84476922,1640,1644,1644,1640,2817
|
|
20230818,090300,79851644,1645,1625,1645,1625,4032
|
|
20230818,090200,73274792,1625,1615,1625,1615,20660
|
|
20230818,090100,39859858,1615,1624,1624,1615,6471
|
|
20230818,090000,29377744,1624,1620,1624,1620,18134
|