643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194000,106477634,1345,1345,1345,1345,6000
|
|
20230818,193900,106477634,1345,1345,1345,1345,0
|
|
20230818,193800,106477634,1345,1345,1345,1345,0
|
|
20230818,193700,106477634,1345,1345,1345,1345,0
|
|
20230818,193600,106477634,1345,1345,1345,1345,0
|
|
20230818,193500,106477634,1345,1345,1345,1345,0
|
|
20230818,193400,106477634,1345,1345,1345,1345,0
|
|
20230818,193300,106477634,1345,1345,1345,1345,0
|
|
20230818,193200,106477634,1345,1345,1345,1345,0
|
|
20230818,193100,106477634,1345,1345,1345,1345,0
|
|
20230818,193000,106477634,1345,1345,1345,1345,0
|
|
20230818,192900,106477634,1345,1345,1345,1345,0
|
|
20230818,192800,106477634,1345,1345,1345,1345,0
|
|
20230818,192700,106477634,1345,1345,1345,1345,0
|
|
20230818,192600,106477634,1345,1345,1345,1345,0
|
|
20230818,192500,106477634,1345,1345,1345,1345,0
|
|
20230818,192400,106477634,1345,1345,1345,1345,0
|
|
20230818,192300,106477634,1345,1345,1345,1345,0
|
|
20230818,192200,106477634,1345,1345,1345,1345,0
|
|
20230818,192100,106477634,1345,1345,1345,1345,0
|
|
20230818,192000,106477634,1345,1345,1345,1345,0
|
|
20230818,191900,106477634,1345,1345,1345,1345,0
|
|
20230818,191800,106477634,1345,1345,1345,1345,0
|
|
20230818,191700,106477634,1345,1345,1345,1345,0
|
|
20230818,191600,106477634,1345,1345,1345,1345,0
|
|
20230818,191500,106477634,1345,1345,1345,1345,0
|
|
20230818,191400,106477634,1345,1345,1345,1345,0
|
|
20230818,191300,106477634,1345,1345,1345,1345,0
|
|
20230818,191200,106477634,1345,1345,1345,1345,0
|
|
20230818,191100,106477634,1345,1345,1345,1345,0
|
|
20230818,191000,106477634,1345,1345,1345,1345,6000
|
|
20230818,190900,106477634,1345,1345,1345,1345,0
|
|
20230818,190800,106477634,1345,1345,1345,1345,0
|
|
20230818,190700,106477634,1345,1345,1345,1345,0
|
|
20230818,190600,106477634,1345,1345,1345,1345,0
|
|
20230818,190500,106477634,1345,1345,1345,1345,0
|
|
20230818,190400,106477634,1345,1345,1345,1345,0
|
|
20230818,190300,106477634,1345,1345,1345,1345,0
|
|
20230818,190200,106477634,1345,1345,1345,1345,0
|
|
20230818,190100,106477634,1345,1345,1345,1345,0
|
|
20230818,190000,106477634,1345,1345,1345,1345,0
|
|
20230818,185900,106477634,1345,1345,1345,1345,0
|
|
20230818,185800,106477634,1345,1345,1345,1345,0
|
|
20230818,185700,106477634,1345,1345,1345,1345,0
|
|
20230818,185600,106477634,1345,1345,1345,1345,0
|
|
20230818,185500,106477634,1345,1345,1345,1345,0
|
|
20230818,185400,106477634,1345,1345,1345,1345,0
|
|
20230818,185300,106477634,1345,1345,1345,1345,0
|
|
20230818,185200,106477634,1345,1345,1345,1345,0
|
|
20230818,185100,106477634,1345,1345,1345,1345,0
|
|
20230818,185000,106477634,1345,1345,1345,1345,0
|
|
20230818,184900,106477634,1345,1345,1345,1345,0
|
|
20230818,184800,106477634,1345,1345,1345,1345,0
|
|
20230818,184700,106477634,1345,1345,1345,1345,0
|
|
20230818,184600,106477634,1345,1345,1345,1345,0
|
|
20230818,184500,106477634,1345,1345,1345,1345,0
|
|
20230818,184400,106477634,1345,1345,1345,1345,0
|
|
20230818,184300,106477634,1345,1345,1345,1345,0
|
|
20230818,184200,106477634,1345,1345,1345,1345,0
|
|
20230818,184100,106477634,1345,1345,1345,1345,0
|
|
20230818,184000,106477634,1345,1345,1345,1345,6000
|
|
20230818,183900,106477634,1345,1345,1345,1345,0
|
|
20230818,183800,106477634,1345,1345,1345,1345,0
|
|
20230818,183700,106477634,1345,1345,1345,1345,0
|
|
20230818,183600,106477634,1345,1345,1345,1345,0
|
|
20230818,183500,106477634,1345,1345,1345,1345,0
|
|
20230818,183400,106477634,1345,1345,1345,1345,0
|
|
20230818,183300,106477634,1345,1345,1345,1345,0
|
|
20230818,183200,106477634,1345,1345,1345,1345,0
|
|
20230818,183100,106477634,1345,1345,1345,1345,0
|
|
20230818,183000,106477634,1345,1345,1345,1345,0
|
|
20230818,182900,106477634,1345,1345,1345,1345,0
|
|
20230818,182800,106477634,1345,1345,1345,1345,0
|
|
20230818,182700,106477634,1345,1345,1345,1345,0
|
|
20230818,182600,106477634,1345,1345,1345,1345,0
|
|
20230818,182500,106477634,1345,1345,1345,1345,0
|
|
20230818,182400,106477634,1345,1345,1345,1345,0
|
|
20230818,182300,106477634,1345,1345,1345,1345,0
|
|
20230818,182200,106477634,1345,1345,1345,1345,0
|
|
20230818,182100,106477634,1345,1345,1345,1345,0
|
|
20230818,182000,106477634,1345,1345,1345,1345,0
|
|
20230818,181900,106477634,1345,1345,1345,1345,0
|
|
20230818,181800,106477634,1345,1345,1345,1345,0
|
|
20230818,181700,106477634,1345,1345,1345,1345,0
|
|
20230818,181600,106477634,1345,1345,1345,1345,0
|
|
20230818,181500,106477634,1345,1345,1345,1345,0
|
|
20230818,181400,106477634,1345,1345,1345,1345,0
|
|
20230818,181300,106477634,1345,1345,1345,1345,0
|
|
20230818,181200,106477634,1345,1345,1345,1345,0
|
|
20230818,181100,106477634,1345,1345,1345,1345,0
|
|
20230818,181000,106477634,1345,1345,1345,1345,6000
|
|
20230818,180900,106477634,1345,1345,1345,1345,0
|
|
20230818,180800,106477634,1345,1345,1345,1345,0
|
|
20230818,180700,106477634,1345,1345,1345,1345,0
|
|
20230818,180600,106477634,1345,1345,1345,1345,0
|
|
20230818,180500,106477634,1345,1345,1345,1345,0
|
|
20230818,180400,106477634,1345,1345,1345,1345,0
|
|
20230818,180300,106477634,1345,1345,1345,1345,0
|
|
20230818,180200,106477634,1345,1345,1345,1345,0
|
|
20230818,180100,106477634,1345,1345,1345,1345,0
|
|
20230818,180000,106477634,1345,1345,1345,1345,0
|
|
20230818,175900,106477634,1345,1345,1345,1345,0
|
|
20230818,175800,106477634,1345,1345,1345,1345,0
|
|
20230818,175700,106477634,1345,1345,1345,1345,0
|
|
20230818,175600,106477634,1345,1345,1345,1345,0
|
|
20230818,175500,106477634,1345,1345,1345,1345,0
|
|
20230818,175400,106477634,1345,1345,1345,1345,0
|
|
20230818,175300,106477634,1345,1345,1345,1345,0
|
|
20230818,175200,106477634,1345,1345,1345,1345,0
|
|
20230818,175100,106477634,1345,1345,1345,1345,0
|
|
20230818,175000,106477634,1345,1345,1345,1345,0
|
|
20230818,174900,106477634,1345,1345,1345,1345,0
|
|
20230818,174800,106477634,1345,1345,1345,1345,0
|
|
20230818,174700,106477634,1345,1345,1345,1345,0
|
|
20230818,174600,106477634,1345,1345,1345,1345,0
|
|
20230818,174500,106477634,1345,1345,1345,1345,0
|
|
20230818,174400,106477634,1345,1345,1345,1345,0
|
|
20230818,174300,106477634,1345,1345,1345,1345,0
|
|
20230818,174200,106477634,1345,1345,1345,1345,0
|
|
20230818,174100,106477634,1345,1345,1345,1345,0
|
|
20230818,174000,106477634,1345,1345,1345,1345,6000
|
|
20230818,173900,106477634,1345,1345,1345,1345,0
|
|
20230818,173800,106477634,1345,1345,1345,1345,0
|
|
20230818,173700,106477634,1345,1345,1345,1345,0
|
|
20230818,173600,106477634,1345,1345,1345,1345,0
|
|
20230818,173500,106477634,1345,1345,1345,1345,0
|
|
20230818,173400,106477634,1345,1345,1345,1345,0
|
|
20230818,173300,106477634,1345,1345,1345,1345,0
|
|
20230818,173200,106477634,1345,1345,1345,1345,0
|
|
20230818,173100,106477634,1345,1345,1345,1345,0
|
|
20230818,173000,106477634,1345,1345,1345,1345,0
|
|
20230818,172900,106477634,1345,1345,1345,1345,0
|
|
20230818,172800,106477634,1345,1345,1345,1345,0
|
|
20230818,172700,106477634,1345,1345,1345,1345,0
|
|
20230818,172600,106477634,1345,1345,1345,1345,0
|
|
20230818,172500,106477634,1345,1345,1345,1345,0
|
|
20230818,172400,106477634,1345,1345,1345,1345,0
|
|
20230818,172300,106477634,1345,1345,1345,1345,0
|
|
20230818,172200,106477634,1345,1345,1345,1345,0
|
|
20230818,172100,106477634,1345,1345,1345,1345,0
|
|
20230818,172000,106477634,1345,1345,1345,1345,0
|
|
20230818,171900,106477634,1345,1345,1345,1345,0
|
|
20230818,171800,106477634,1345,1345,1345,1345,0
|
|
20230818,171700,106477634,1345,1345,1345,1345,0
|
|
20230818,171600,106477634,1345,1345,1345,1345,0
|
|
20230818,171500,106477634,1345,1345,1345,1345,0
|
|
20230818,171400,106477634,1345,1345,1345,1345,0
|
|
20230818,171300,106477634,1345,1345,1345,1345,0
|
|
20230818,171200,106477634,1345,1345,1345,1345,0
|
|
20230818,171100,106477634,1345,1345,1345,1345,0
|
|
20230818,171000,106477634,1345,1345,1345,1345,6000
|
|
20230818,170900,106477634,1345,1345,1345,1345,0
|
|
20230818,170800,106477634,1345,1345,1345,1345,0
|
|
20230818,170700,106477634,1345,1345,1345,1345,0
|
|
20230818,170600,106477634,1345,1345,1345,1345,0
|
|
20230818,170500,106477634,1345,1345,1345,1345,0
|
|
20230818,170400,106477634,1345,1345,1345,1345,0
|
|
20230818,170300,106477634,1345,1345,1345,1345,0
|
|
20230818,170200,106477634,1345,1345,1345,1345,0
|
|
20230818,170100,106477634,1345,1345,1345,1345,0
|
|
20230818,170000,106477634,1345,1345,1345,1345,0
|
|
20230818,165900,106477634,1345,1345,1345,1345,0
|
|
20230818,165800,106477634,1345,1345,1345,1345,0
|
|
20230818,165700,106477634,1345,1345,1345,1345,0
|
|
20230818,165600,106477634,1345,1345,1345,1345,0
|
|
20230818,165500,106477634,1345,1345,1345,1345,0
|
|
20230818,165400,106477634,1345,1345,1345,1345,0
|
|
20230818,165300,106477634,1345,1345,1345,1345,0
|
|
20230818,165200,106477634,1345,1345,1345,1345,0
|
|
20230818,165100,106477634,1345,1345,1345,1345,0
|
|
20230818,165000,106477634,1345,1345,1345,1345,0
|
|
20230818,164900,106477634,1345,1345,1345,1345,0
|
|
20230818,164800,106477634,1345,1345,1345,1345,0
|
|
20230818,164700,106477634,1345,1345,1345,1345,0
|
|
20230818,164600,106477634,1345,1345,1345,1345,0
|
|
20230818,164500,106477634,1345,1345,1345,1345,0
|
|
20230818,164400,106477634,1345,1345,1345,1345,0
|
|
20230818,164300,106477634,1345,1345,1345,1345,0
|
|
20230818,164200,106477634,1345,1345,1345,1345,0
|
|
20230818,164100,106477634,1345,1345,1345,1345,0
|
|
20230818,164000,106477634,1345,1345,1345,1345,6000
|
|
20230818,163900,106477634,1345,1345,1345,1345,0
|
|
20230818,163800,106477634,1345,1345,1345,1345,0
|
|
20230818,163700,106477634,1345,1345,1345,1345,0
|
|
20230818,163600,106477634,1345,1345,1345,1345,0
|
|
20230818,163500,106477634,1345,1345,1345,1345,0
|
|
20230818,163400,106477634,1345,1345,1345,1345,0
|
|
20230818,163300,106477634,1345,1345,1345,1345,0
|
|
20230818,163200,106477634,1345,1345,1345,1345,0
|
|
20230818,163100,106477634,1345,1345,1345,1345,0
|
|
20230818,163000,106477634,1345,1345,1345,1345,0
|
|
20230818,162900,106477634,1345,1345,1345,1345,0
|
|
20230818,162800,106477634,1345,1345,1345,1345,0
|
|
20230818,162700,106477634,1345,1345,1345,1345,0
|
|
20230818,162600,106477634,1345,1345,1345,1345,0
|
|
20230818,162500,106477634,1345,1345,1345,1345,0
|
|
20230818,162400,106477634,1345,1345,1345,1345,0
|
|
20230818,162300,106477634,1345,1345,1345,1345,0
|
|
20230818,162200,106477634,1345,1345,1345,1345,0
|
|
20230818,162100,106477634,1345,1345,1345,1345,0
|
|
20230818,162000,106477634,1345,1345,1345,1345,0
|
|
20230818,161900,106477634,1345,1345,1345,1345,0
|
|
20230818,161800,106477634,1345,1345,1345,1345,0
|
|
20230818,161700,106477634,1345,1345,1345,1345,0
|
|
20230818,161600,106477634,1345,1345,1345,1345,0
|
|
20230818,161500,106477634,1345,1345,1345,1345,0
|
|
20230818,161400,106477634,1345,1345,1345,1345,0
|
|
20230818,161300,106477634,1345,1345,1345,1345,0
|
|
20230818,161200,106477634,1345,1345,1345,1345,0
|
|
20230818,161100,106477634,1345,1345,1345,1345,0
|
|
20230818,161000,106477634,1345,1345,1345,1345,6000
|
|
20230818,160900,106477634,1345,1345,1345,1345,0
|
|
20230818,160800,106477634,1345,1345,1345,1345,0
|
|
20230818,160700,106477634,1345,1345,1345,1345,0
|
|
20230818,160600,106477634,1345,1345,1345,1345,0
|
|
20230818,160500,106477634,1345,1345,1345,1345,0
|
|
20230818,160400,106477634,1345,1345,1345,1345,0
|
|
20230818,160300,106477634,1345,1345,1345,1345,0
|
|
20230818,160200,106477634,1345,1345,1345,1345,0
|
|
20230818,160100,106477634,1345,1345,1345,1345,0
|
|
20230818,160000,106477634,1345,1345,1345,1345,0
|
|
20230818,155900,106477634,1345,1345,1345,1345,0
|
|
20230818,155800,106477634,1345,1345,1345,1345,0
|
|
20230818,155700,106477634,1345,1345,1345,1345,0
|
|
20230818,155600,106477634,1345,1345,1345,1345,0
|
|
20230818,155500,106477634,1345,1345,1345,1345,0
|
|
20230818,155400,106477634,1345,1345,1345,1345,0
|
|
20230818,155300,106477634,1345,1345,1345,1345,0
|
|
20230818,155200,106477634,1345,1345,1345,1345,0
|
|
20230818,155100,106477634,1345,1345,1345,1345,0
|
|
20230818,155000,106477634,1345,1345,1345,1345,0
|
|
20230818,154900,106477634,1345,1345,1345,1345,0
|
|
20230818,154800,106477634,1345,1345,1345,1345,0
|
|
20230818,154700,106477634,1345,1345,1345,1345,0
|
|
20230818,154600,106477634,1345,1345,1345,1345,0
|
|
20230818,154500,106477634,1345,1345,1345,1345,0
|
|
20230818,154400,106477634,1345,1345,1345,1345,0
|
|
20230818,154300,106477634,1345,1345,1345,1345,0
|
|
20230818,154200,106477634,1345,1345,1345,1345,0
|
|
20230818,154100,106477634,1345,1345,1345,1345,0
|
|
20230818,154000,106477634,1345,1345,1345,1345,6000
|
|
20230818,153900,106477634,1345,1345,1345,1345,0
|
|
20230818,153800,106477634,1345,1345,1345,1345,0
|
|
20230818,153700,106477634,1345,1345,1345,1345,0
|
|
20230818,153600,106477634,1345,1345,1345,1345,0
|
|
20230818,153500,106477634,1345,1345,1345,1345,0
|
|
20230818,153400,106477634,1345,1345,1345,1345,0
|
|
20230818,153300,106477634,1345,1345,1345,1345,0
|
|
20230818,153200,106477634,1345,1345,1345,1345,0
|
|
20230818,153100,106477634,1345,1345,1345,1345,0
|
|
20230818,153000,106477634,1345,1345,1345,1345,6000
|
|
20230818,152900,98407634,1337,1337,1337,1337,0
|
|
20230818,152800,98407634,1337,1337,1337,1337,0
|
|
20230818,152700,98407634,1337,1337,1337,1337,0
|
|
20230818,152600,98407634,1337,1337,1337,1337,0
|
|
20230818,152500,98407634,1337,1337,1337,1337,0
|
|
20230818,152400,98407634,1337,1337,1337,1337,0
|
|
20230818,152300,98407634,1337,1337,1337,1337,0
|
|
20230818,152200,98407634,1337,1337,1337,1337,0
|
|
20230818,152100,98407634,1337,1337,1337,1337,0
|
|
20230818,152000,98407634,1337,1337,1337,1337,0
|
|
20230818,151900,98407634,1337,1339,1339,1337,1226
|
|
20230818,151800,96768344,1339,1337,1339,1335,1019
|
|
20230818,151700,95405910,1337,1334,1337,1334,35
|
|
20230818,151600,95359154,1334,1332,1334,1332,48
|
|
20230818,151500,95295149,1334,1330,1334,1330,128
|
|
20230818,151400,95124809,1330,1330,1330,1330,31
|
|
20230818,151300,95083579,1330,1332,1332,1330,25
|
|
20230818,151200,95050318,1333,1334,1334,1333,62
|
|
20230818,151100,94967647,1334,1334,1334,1334,30
|
|
20230818,151000,94927627,1334,1334,1334,1334,8
|
|
20230818,150900,94916955,1334,1331,1334,1331,1016
|
|
20230818,150800,93564500,1331,1331,1331,1331,38
|
|
20230818,150700,93513922,1331,1331,1331,1331,12
|
|
20230818,150600,93497950,1330,1330,1330,1330,0
|
|
20230818,150500,93497950,1330,1330,1330,1330,38
|
|
20230818,150400,93447410,1330,1327,1330,1327,1020
|
|
20230818,150300,92090980,1324,1325,1325,1324,37
|
|
20230818,150200,92041977,1326,1325,1327,1325,47
|
|
20230818,150100,91979673,1326,1328,1328,1326,20
|
|
20230818,150000,91953128,1329,1330,1331,1329,77
|
|
20230818,145900,91850753,1331,1331,1331,1331,10
|
|
20230818,145800,91837443,1331,1331,1331,1331,10
|
|
20230818,145700,91824133,1331,1331,1331,1331,16
|
|
20230818,145600,91802837,1331,1331,1331,1331,15
|
|
20230818,145500,91782872,1331,1331,1331,1331,15
|
|
20230818,145400,91762907,1331,1331,1331,1331,8
|
|
20230818,145300,91752259,1331,1331,1331,1331,0
|
|
20230818,145200,91752259,1331,1329,1331,1329,14
|
|
20230818,145100,91733649,1329,1327,1329,1327,38
|
|
20230818,145000,91683159,1327,1344,1344,1327,634
|
|
20230818,144900,90839650,1343,1344,1344,1341,53
|
|
20230818,144800,90768495,1345,1345,1346,1345,52
|
|
20230818,144700,90698531,1344,1344,1344,1344,3
|
|
20230818,144600,90694499,1343,1343,1343,1343,2
|
|
20230818,144500,90691813,1344,1345,1345,1344,33
|
|
20230818,144400,90647436,1346,1346,1346,1345,35
|
|
20230818,144300,90600346,1346,1346,1346,1346,31
|
|
20230818,144200,90558620,1345,1345,1345,1345,7
|
|
20230818,144100,90549205,1343,1343,1343,1343,15
|
|
20230818,144000,90529060,1345,1345,1345,1345,0
|
|
20230818,143900,90529060,1345,1346,1346,1343,408
|
|
20230818,143800,89979959,1344,1345,1345,1343,53
|
|
20230818,143700,89908752,1346,1343,1346,1343,897
|
|
20230818,143600,88701650,1344,1344,1344,1344,35
|
|
20230818,143500,88654610,1344,1344,1344,1344,44
|
|
20230818,143400,88595474,1344,1344,1344,1344,2
|
|
20230818,143300,88592786,1344,1344,1344,1344,0
|
|
20230818,143200,88592786,1344,1343,1344,1343,13
|
|
20230818,143100,88575326,1344,1344,1344,1343,591
|
|
20230818,143000,87781043,1343,1343,1343,1343,3
|
|
20230818,142900,87777014,1343,1344,1344,1343,30
|
|
20230818,142800,87736695,1344,1345,1346,1344,68
|
|
20230818,142700,87645241,1345,1342,1345,1342,109
|
|
20230818,142600,87498846,1343,1343,1343,1342,8
|
|
20230818,142500,87488105,1342,1343,1343,1342,14
|
|
20230818,142400,87469304,1344,1345,1346,1344,84
|
|
20230818,142300,87356339,1346,1343,1346,1343,19
|
|
20230818,142200,87330788,1343,1343,1343,1343,2
|
|
20230818,142100,87328102,1342,1344,1344,1342,4
|
|
20230818,142000,87322732,1344,1344,1344,1344,3
|
|
20230818,141900,87318700,1345,1347,1347,1345,77
|
|
20230818,141800,87215064,1348,1348,1348,1347,12
|
|
20230818,141700,87198890,1348,1348,1348,1348,39
|
|
20230818,141600,87146318,1348,1347,1348,1347,10
|
|
20230818,141500,87132843,1346,1345,1347,1345,3460
|
|
20230818,141400,82475646,1345,1347,1347,1345,15
|
|
20230818,141300,82455446,1346,1347,1347,1346,47
|
|
20230818,141200,82392139,1347,1347,1347,1347,0
|
|
20230818,141100,82392139,1347,1347,1347,1347,9
|
|
20230818,141000,82380016,1345,1345,1345,1345,0
|
|
20230818,140900,82380016,1345,1347,1347,1345,678
|
|
20230818,140800,81467976,1347,1347,1347,1347,0
|
|
20230818,140700,81467976,1347,1346,1347,1346,67
|
|
20230818,140600,81377728,1345,1345,1345,1345,2000
|
|
20230818,140500,78687728,1346,1345,1346,1345,57
|
|
20230818,140400,78611054,1346,1345,1346,1345,3
|
|
20230818,140300,78607017,1346,1345,1346,1345,33
|
|
20230818,140200,78562631,1345,1345,1345,1345,839
|
|
20230818,140100,77434176,1343,1344,1345,1343,53
|
|
20230818,140000,77362945,1345,1344,1345,1344,22
|
|
20230818,135900,77333356,1345,1344,1345,1344,661
|
|
20230818,135800,76444324,1345,1342,1345,1342,172
|
|
20230818,135700,76213173,1342,1341,1342,1341,140
|
|
20230818,135600,76025297,1341,1344,1344,1341,106
|
|
20230818,135500,75882954,1344,1343,1344,1343,8
|
|
20230818,135400,75872204,1341,1341,1341,1341,2
|
|
20230818,135300,75869522,1344,1343,1344,1341,5
|
|
20230818,135200,75862812,1344,1344,1344,1344,60
|
|
20230818,135100,75782172,1344,1341,1344,1341,6
|
|
20230818,135000,75774113,1339,1339,1339,1339,1
|
|
20230818,134900,75772774,1336,1336,1336,1336,569
|
|
20230818,134800,75012590,1336,1336,1336,1336,0
|
|
20230818,134700,75012590,1336,1336,1336,1336,0
|
|
20230818,134600,75012590,1336,1326,1336,1326,732
|
|
20230818,134500,74041948,1326,1330,1330,1326,235
|
|
20230818,134400,73730120,1331,1334,1334,1331,53
|
|
20230818,134300,73659530,1335,1339,1339,1335,236
|
|
20230818,134200,73344069,1340,1345,1345,1340,199
|
|
20230818,134100,73077009,1345,1342,1345,1342,74
|
|
20230818,134000,72977677,1342,1342,1342,1342,795
|
|
20230818,133900,71910787,1342,1342,1345,1342,116
|
|
20230818,133800,71755072,1342,1342,1342,1342,100
|
|
20230818,133700,71620872,1342,1341,1342,1341,33
|
|
20230818,133600,71576600,1341,1340,1341,1340,48
|
|
20230818,133500,71512233,1340,1343,1343,1340,197
|
|
20230818,133400,71247847,1342,1342,1342,1342,0
|
|
20230818,133300,71247847,1342,1342,1342,1342,2
|
|
20230818,133200,71245163,1348,1348,1348,1348,0
|
|
20230818,133100,71245163,1348,1348,1348,1348,0
|
|
20230818,133000,71245163,1348,1344,1348,1344,79
|
|
20230818,132900,71138774,1344,1337,1344,1337,1029
|
|
20230818,132800,69760099,1337,1335,1337,1335,795
|
|
20230818,132700,68697216,1335,1335,1337,1335,209
|
|
20230818,132600,68417796,1336,1336,1336,1336,0
|
|
20230818,132500,68417796,1336,1336,1336,1336,0
|
|
20230818,132400,68417796,1336,1336,1336,1336,1
|
|
20230818,132300,68416460,1337,1337,1337,1337,1
|
|
20230818,132200,68415123,1336,1336,1336,1336,0
|
|
20230818,132100,68415123,1336,1336,1336,1336,1
|
|
20230818,132000,68413787,1337,1336,1337,1336,24
|
|
20230818,131900,68381713,1336,1337,1337,1336,5
|
|
20230818,131800,68375030,1336,1336,1336,1336,31
|
|
20230818,131700,68333614,1325,1325,1325,1325,0
|
|
20230818,131600,68333614,1325,1332,1332,1325,500
|
|
20230818,131500,67669395,1337,1337,1337,1337,0
|
|
20230818,131400,67669395,1337,1337,1337,1337,19
|
|
20230818,131300,67643992,1337,1337,1337,1337,1
|
|
20230818,131200,67642655,1338,1338,1338,1338,20
|
|
20230818,131100,67615895,1337,1337,1337,1337,8
|
|
20230818,131000,67605199,1338,1338,1338,1338,26
|
|
20230818,130900,67570411,1338,1338,1338,1338,0
|
|
20230818,130800,67570411,1338,1339,1339,1338,83
|
|
20230818,130700,67459347,1338,1338,1338,1338,0
|
|
20230818,130600,67459347,1338,1339,1339,1335,4779
|
|
20230818,130500,61061614,1339,1332,1339,1332,50
|
|
20230818,130400,60994708,1331,1330,1331,1330,187
|
|
20230818,130300,60745996,1330,1330,1330,1330,0
|
|
20230818,130200,60745996,1330,1330,1330,1330,200
|
|
20230818,130100,60479996,1330,1328,1330,1328,2055
|
|
20230818,130000,57748464,1327,1327,1327,1327,152
|
|
20230818,125900,57546760,1327,1327,1327,1327,64
|
|
20230818,125800,57461832,1327,1327,1327,1327,0
|
|
20230818,125700,57461832,1327,1327,1327,1327,0
|
|
20230818,125600,57461832,1327,1326,1327,1326,10
|
|
20230818,125500,57448566,1321,1321,1321,1321,0
|
|
20230818,125400,57448566,1321,1321,1321,1321,0
|
|
20230818,125300,57448566,1321,1319,1321,1319,121
|
|
20230818,125200,57288867,1319,1319,1319,1319,0
|
|
20230818,125100,57288867,1319,1319,1319,1319,6
|
|
20230818,125000,57280953,1317,1317,1317,1317,0
|
|
20230818,124900,57280953,1317,1317,1317,1317,0
|
|
20230818,124800,57280953,1317,1317,1317,1317,0
|
|
20230818,124700,57280953,1317,1328,1328,1317,305
|
|
20230818,124600,56878043,1323,1323,1323,1323,103
|
|
20230818,124500,56741774,1329,1325,1330,1325,60
|
|
20230818,124400,56662113,1325,1317,1325,1317,1510
|
|
20230818,124300,54673110,1317,1317,1317,1317,0
|
|
20230818,124200,54673110,1317,1317,1317,1317,1318
|
|
20230818,124100,52937304,1317,1317,1317,1317,30
|
|
20230818,124000,52897794,1317,1317,1317,1317,0
|
|
20230818,123900,52897794,1317,1317,1317,1317,20
|
|
20230818,123800,52871454,1317,1317,1317,1317,348
|
|
20230818,123700,52413138,1317,1317,1317,1317,0
|
|
20230818,123600,52413138,1317,1316,1317,1316,11
|
|
20230818,123500,52398661,1316,1318,1319,1316,396
|
|
20230818,123400,51877334,1318,1318,1318,1318,14
|
|
20230818,123300,51858882,1317,1317,1317,1317,105
|
|
20230818,123200,51720597,1317,1317,1317,1317,3
|
|
20230818,123100,51716646,1316,1316,1316,1316,44
|
|
20230818,123000,51658742,1316,1316,1316,1316,0
|
|
20230818,122900,51658742,1316,1317,1317,1316,64
|
|
20230818,122800,51574510,1316,1316,1316,1316,550
|
|
20230818,122700,50850710,1315,1315,1315,1315,289
|
|
20230818,122600,50470675,1315,1315,1315,1315,0
|
|
20230818,122500,50470675,1315,1315,1315,1315,26
|
|
20230818,122400,50436485,1315,1315,1315,1315,16
|
|
20230818,122300,50415445,1315,1315,1315,1315,198
|
|
20230818,122200,50155075,1315,1315,1315,1315,10
|
|
20230818,122100,50141925,1315,1315,1315,1315,52
|
|
20230818,122000,50073545,1315,1315,1315,1315,12
|
|
20230818,121900,50057765,1315,1315,1315,1315,0
|
|
20230818,121800,50057765,1315,1315,1315,1315,0
|
|
20230818,121700,50057765,1315,1315,1315,1315,1
|
|
20230818,121600,50056450,1315,1315,1315,1315,11
|
|
20230818,121500,50041985,1315,1315,1315,1315,1
|
|
20230818,121400,50040670,1313,1313,1313,1313,11
|
|
20230818,121300,50026227,1314,1314,1314,1314,8
|
|
20230818,121200,50015715,1315,1315,1315,1314,297
|
|
20230818,121100,49625190,1315,1311,1315,1311,1488
|
|
20230818,121000,47669222,1310,1310,1310,1310,1
|
|
20230818,120900,47667912,1309,1309,1309,1309,1
|
|
20230818,120800,47666603,1309,1310,1310,1309,40
|
|
20230818,120700,47614204,1310,1310,1310,1310,13
|
|
20230818,120600,47597174,1310,1310,1310,1310,1
|
|
20230818,120500,47595864,1310,1311,1314,1310,53
|
|
20230818,120400,47526379,1310,1310,1310,1310,0
|
|
20230818,120300,47526379,1310,1310,1310,1310,3
|
|
20230818,120200,47522449,1311,1310,1311,1310,61
|
|
20230818,120100,47442538,1311,1311,1311,1311,75
|
|
20230818,120000,47344213,1314,1314,1314,1314,135
|
|
20230818,115900,47166823,1314,1314,1314,1314,0
|
|
20230818,115800,47166823,1314,1306,1314,1306,8512
|
|
20230818,115700,36049592,1306,1306,1306,1306,4
|
|
20230818,115600,36044368,1306,1306,1306,1306,1
|
|
20230818,115500,36043062,1306,1307,1307,1306,253
|
|
20230818,115400,35712403,1307,1309,1309,1307,1003
|
|
20230818,115300,34400448,1308,1308,1308,1308,2
|
|
20230818,115200,34397832,1309,1308,1309,1308,18
|
|
20230818,115100,34374275,1309,1308,1309,1308,38
|
|
20230818,115000,34324544,1308,1309,1309,1308,89
|
|
20230818,114900,34208046,1309,1310,1311,1309,222
|
|
20230818,114800,33917320,1311,1311,1311,1311,0
|
|
20230818,114700,33917320,1311,1311,1311,1311,9
|
|
20230818,114600,33905521,1311,1311,1311,1311,8
|
|
20230818,114500,33895033,1311,1311,1311,1311,0
|
|
20230818,114400,33895033,1311,1311,1311,1311,5
|
|
20230818,114300,33888478,1311,1311,1311,1311,4
|
|
20230818,114200,33883234,1311,1310,1312,1310,129
|
|
20230818,114100,33713998,1310,1310,1312,1310,108
|
|
20230818,114000,33572312,1312,1310,1312,1310,5
|
|
20230818,113900,33565756,1313,1310,1313,1310,28
|
|
20230818,113800,33528996,1313,1312,1313,1310,29
|
|
20230818,113700,33490968,1313,1311,1313,1311,13
|
|
20230818,113600,33473901,1313,1313,1313,1313,7
|
|
20230818,113500,33464710,1313,1313,1313,1313,2
|
|
20230818,113400,33462084,1313,1313,1313,1313,12
|
|
20230818,113300,33446328,1313,1313,1313,1313,7
|
|
20230818,113200,33437137,1313,1313,1313,1313,1
|
|
20230818,113100,33435824,1313,1313,1313,1313,7
|
|
20230818,113000,33426633,1313,1313,1313,1313,4
|
|
20230818,112900,33421381,1313,1313,1313,1313,0
|
|
20230818,112800,33421381,1313,1313,1313,1313,7
|
|
20230818,112700,33412190,1313,1313,1313,1313,0
|
|
20230818,112600,33412190,1313,1313,1313,1313,0
|
|
20230818,112500,33412190,1313,1310,1313,1310,16
|
|
20230818,112400,33391191,1310,1310,1310,1310,49
|
|
20230818,112300,33327001,1309,1313,1313,1309,41
|
|
20230818,112200,33273283,1310,1310,1310,1310,0
|
|
20230818,112100,33273283,1310,1310,1310,1310,0
|
|
20230818,112000,33273283,1310,1310,1310,1310,1
|
|
20230818,111900,33271973,1310,1309,1310,1309,18
|
|
20230818,111800,33248404,1309,1312,1312,1309,295
|
|
20230818,111700,32861947,1313,1313,1313,1313,5
|
|
20230818,111600,32855382,1313,1313,1313,1313,12
|
|
20230818,111500,32839626,1314,1312,1314,1312,2
|
|
20230818,111400,32837000,1315,1315,1315,1312,33
|
|
20230818,111300,32793609,1316,1316,1316,1316,0
|
|
20230818,111200,32793609,1316,1316,1316,1316,0
|
|
20230818,111100,32793609,1316,1316,1316,1316,20
|
|
20230818,111000,32767289,1316,1316,1316,1316,0
|
|
20230818,110900,32767289,1316,1316,1316,1316,0
|
|
20230818,110800,32767289,1316,1316,1316,1314,26
|
|
20230818,110700,32733108,1317,1309,1317,1309,446
|
|
20230818,110600,32148906,1309,1307,1309,1307,1539
|
|
20230818,110500,30135740,1308,1308,1308,1307,76
|
|
20230818,110400,30036340,1308,1305,1308,1305,45
|
|
20230818,110300,29977496,1308,1308,1308,1308,116
|
|
20230818,110200,29825768,1305,1305,1305,1305,2
|
|
20230818,110100,29823158,1309,1309,1309,1309,0
|
|
20230818,110000,29823158,1309,1305,1309,1305,58
|
|
20230818,105900,29747428,1300,1304,1304,1300,32
|
|
20230818,105800,29705808,1305,1305,1305,1305,10
|
|
20230818,105700,29692758,1305,1306,1307,1305,26
|
|
20230818,105600,29658805,1306,1305,1306,1305,16
|
|
20230818,105500,29637922,1308,1307,1308,1307,153
|
|
20230818,105400,29437932,1307,1307,1308,1307,63
|
|
20230818,105300,29355547,1308,1307,1308,1307,50
|
|
20230818,105200,29290160,1307,1308,1308,1307,21
|
|
20230818,105100,29262704,1307,1307,1307,1307,19
|
|
20230818,105000,29237871,1307,1308,1308,1307,17
|
|
20230818,104900,29215647,1307,1306,1308,1306,272
|
|
20230818,104800,28859889,1306,1305,1306,1305,22
|
|
20230818,104700,28831169,1306,1306,1308,1306,18
|
|
20230818,104600,28807645,1308,1308,1308,1308,0
|
|
20230818,104500,28807645,1308,1307,1308,1307,44
|
|
20230818,104400,28750113,1306,1305,1306,1300,690
|
|
20230818,104300,27849079,1300,1306,1306,1300,630
|
|
20230818,104200,27026407,1302,1302,1302,1302,12
|
|
20230818,104100,27010783,1302,1300,1306,1300,46
|
|
20230818,104000,26950807,1306,1300,1306,1300,35
|
|
20230818,103900,26905175,1300,1306,1306,1300,9
|
|
20230818,103800,26893457,1306,1300,1306,1299,1729
|
|
20230818,103700,24645467,1300,1302,1302,1300,17
|
|
20230818,103600,24623361,1301,1301,1301,1301,8
|
|
20230818,103500,24612953,1302,1302,1302,1301,22
|
|
20230818,103400,24584321,1303,1301,1303,1301,5
|
|
20230818,103300,24577814,1303,1301,1303,1301,24
|
|
20230818,103200,24546560,1301,1303,1303,1301,20
|
|
20230818,103100,24520538,1303,1303,1303,1303,8
|
|
20230818,103000,24510114,1303,1306,1306,1303,97
|
|
20230818,102900,24383453,1306,1302,1306,1302,146
|
|
20230818,102800,24192859,1302,1302,1303,1302,21
|
|
20230818,102700,24165515,1303,1303,1303,1303,10
|
|
20230818,102600,24152485,1303,1303,1303,1303,22
|
|
20230818,102500,24123819,1303,1306,1306,1303,41
|
|
20230818,102400,24070330,1301,1301,1301,1301,12
|
|
20230818,102300,24054718,1306,1301,1306,1301,78
|
|
20230818,102200,23953235,1301,1301,1301,1301,6
|
|
20230818,102100,23945429,1306,1303,1306,1303,2344
|
|
20230818,102000,20888780,1301,1300,1301,1300,47
|
|
20230818,101900,20827649,1299,1300,1300,1299,75
|
|
20230818,101800,20730223,1300,1299,1300,1299,197
|
|
20230818,101700,20474308,1300,1300,1300,1300,1822
|
|
20230818,101600,18105708,1303,1300,1303,1300,327
|
|
20230818,101500,17680539,1300,1301,1301,1300,21
|
|
20230818,101400,17653232,1302,1302,1304,1302,139
|
|
20230818,101300,17471998,1302,1302,1302,1302,12
|
|
20230818,101200,17456374,1303,1304,1304,1303,44
|
|
20230818,101100,17399029,1304,1305,1305,1303,66
|
|
20230818,101000,17313007,1305,1305,1305,1305,1
|
|
20230818,100900,17311702,1303,1302,1306,1302,165
|
|
20230818,100800,17096660,1303,1300,1303,1300,243
|
|
20230818,100700,16780067,1300,1300,1304,1300,28
|
|
20230818,100600,16743631,1300,1300,1300,1300,12
|
|
20230818,100500,16728031,1300,1300,1300,1300,13
|
|
20230818,100400,16711131,1300,1300,1300,1300,18
|
|
20230818,100300,16687731,1304,1299,1304,1298,24
|
|
20230818,100200,16656506,1299,1299,1299,1299,11
|
|
20230818,100100,16642217,1305,1305,1305,1304,18
|
|
20230818,100000,16618743,1299,1298,1299,1298,400
|
|
20230818,095900,16099159,1298,1300,1305,1298,73
|
|
20230818,095800,16004287,1305,1303,1306,1303,117
|
|
20230818,095700,15851792,1306,1306,1306,1306,0
|
|
20230818,095600,15851792,1306,1306,1306,1306,1
|
|
20230818,095500,15850486,1306,1306,1306,1306,1
|
|
20230818,095400,15849180,1306,1306,1306,1306,0
|
|
20230818,095300,15849180,1306,1306,1306,1306,0
|
|
20230818,095200,15849180,1306,1306,1306,1306,0
|
|
20230818,095100,15849180,1306,1306,1306,1306,0
|
|
20230818,095000,15849180,1306,1306,1306,1306,0
|
|
20230818,094900,15849180,1306,1306,1306,1306,9
|
|
20230818,094800,15837426,1303,1303,1303,1303,1
|
|
20230818,094700,15836123,1307,1307,1307,1307,19
|
|
20230818,094600,15811290,1307,1307,1307,1307,0
|
|
20230818,094500,15811290,1307,1307,1307,1307,22
|
|
20230818,094400,15782536,1307,1307,1307,1307,50
|
|
20230818,094300,15717186,1307,1307,1307,1307,9
|
|
20230818,094200,15705423,1307,1302,1307,1302,25
|
|
20230818,094100,15672861,1302,1302,1302,1302,16
|
|
20230818,094000,15652029,1303,1303,1303,1303,59
|
|
20230818,093900,15575152,1303,1303,1303,1303,388
|
|
20230818,093800,15069588,1301,1300,1301,1300,10
|
|
20230818,093700,15056579,1301,1301,1301,1300,40
|
|
20230818,093600,15004540,1302,1302,1302,1302,17
|
|
20230818,093500,14982406,1302,1302,1302,1302,1
|
|
20230818,093400,14981104,1302,1302,1302,1296,31
|
|
20230818,093300,14940748,1302,1302,1302,1302,2
|
|
20230818,093200,14938144,1295,1303,1303,1295,3807
|
|
20230818,093100,10001947,1303,1304,1304,1303,16
|
|
20230818,093000,9981088,1305,1305,1305,1305,0
|
|
20230818,092900,9981088,1305,1305,1305,1305,0
|
|
20230818,092800,9981088,1305,1305,1305,1305,0
|
|
20230818,092700,9981088,1305,1298,1305,1298,2
|
|
20230818,092600,9978485,1297,1297,1297,1297,0
|
|
20230818,092500,9978485,1297,1302,1302,1297,346
|
|
20230818,092400,9528732,1306,1306,1306,1306,0
|
|
20230818,092300,9528732,1306,1306,1306,1306,0
|
|
20230818,092200,9528732,1306,1306,1306,1306,0
|
|
20230818,092100,9528732,1306,1306,1306,1305,28
|
|
20230818,092000,9492166,1306,1306,1306,1306,65
|
|
20230818,091900,9407276,1306,1306,1306,1306,0
|
|
20230818,091800,9407276,1306,1306,1306,1306,41
|
|
20230818,091700,9353730,1306,1306,1306,1306,14
|
|
20230818,091600,9335446,1308,1308,1308,1308,0
|
|
20230818,091500,9335446,1308,1304,1308,1304,378
|
|
20230818,091400,8842526,1304,1304,1304,1304,0
|
|
20230818,091300,8842526,1304,1304,1304,1304,66
|
|
20230818,091200,8756462,1304,1304,1304,1304,0
|
|
20230818,091100,8756462,1304,1304,1304,1304,41
|
|
20230818,091000,8702998,1304,1304,1304,1304,0
|
|
20230818,090900,8702998,1304,1309,1309,1304,44
|
|
20230818,090800,8645602,1306,1309,1309,1306,1153
|
|
20230818,090700,7136449,1306,1306,1306,1306,48
|
|
20230818,090600,7073761,1308,1302,1308,1302,90
|
|
20230818,090500,6956256,1302,1302,1302,1302,29
|
|
20230818,090400,6918498,1307,1315,1315,1290,3149
|
|
20230818,090300,2818075,1315,1315,1316,1315,78
|
|
20230818,090200,2715475,1315,1315,1315,1315,43
|
|
20230818,090100,2658930,1315,1315,1315,1315,1537
|
|
20230818,090000,637775,1315,1315,1315,1315,485
|