587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184400,1408226745,1129,1129,1129,1129,60764
|
|
20230818,184300,1408226745,1129,1129,1129,1129,0
|
|
20230818,184200,1408226745,1129,1129,1129,1129,0
|
|
20230818,184100,1408226745,1129,1129,1129,1129,0
|
|
20230818,184000,1408226745,1129,1129,1129,1129,0
|
|
20230818,183900,1408226745,1129,1129,1129,1129,0
|
|
20230818,183800,1408226745,1129,1129,1129,1129,0
|
|
20230818,183700,1408226745,1129,1129,1129,1129,0
|
|
20230818,183600,1408226745,1129,1129,1129,1129,0
|
|
20230818,183500,1408226745,1129,1129,1129,1129,0
|
|
20230818,183400,1408226745,1129,1129,1129,1129,0
|
|
20230818,183300,1408226745,1129,1129,1129,1129,0
|
|
20230818,183200,1408226745,1129,1129,1129,1129,0
|
|
20230818,183100,1408226745,1129,1129,1129,1129,0
|
|
20230818,183000,1408226745,1129,1129,1129,1129,0
|
|
20230818,182900,1408226745,1129,1129,1129,1129,0
|
|
20230818,182800,1408226745,1129,1129,1129,1129,0
|
|
20230818,182700,1408226745,1129,1129,1129,1129,0
|
|
20230818,182600,1408226745,1129,1129,1129,1129,0
|
|
20230818,182500,1408226745,1129,1129,1129,1129,0
|
|
20230818,182400,1408226745,1129,1129,1129,1129,0
|
|
20230818,182300,1408226745,1129,1129,1129,1129,0
|
|
20230818,182200,1408226745,1129,1129,1129,1129,0
|
|
20230818,182100,1408226745,1129,1129,1129,1129,0
|
|
20230818,182000,1408226745,1129,1129,1129,1129,0
|
|
20230818,181900,1408226745,1129,1129,1129,1129,0
|
|
20230818,181800,1408226745,1129,1129,1129,1129,0
|
|
20230818,181700,1408226745,1129,1129,1129,1129,0
|
|
20230818,181600,1408226745,1129,1129,1129,1129,0
|
|
20230818,181500,1408226745,1129,1129,1129,1129,0
|
|
20230818,181400,1408226745,1129,1129,1129,1129,60764
|
|
20230818,181300,1408226745,1129,1129,1129,1129,0
|
|
20230818,181200,1408226745,1129,1129,1129,1129,0
|
|
20230818,181100,1408226745,1129,1129,1129,1129,0
|
|
20230818,181000,1408226745,1129,1129,1129,1129,0
|
|
20230818,180900,1408226745,1129,1129,1129,1129,0
|
|
20230818,180800,1408226745,1129,1129,1129,1129,0
|
|
20230818,180700,1408226745,1129,1129,1129,1129,0
|
|
20230818,180600,1408226745,1129,1129,1129,1129,0
|
|
20230818,180500,1408226745,1129,1129,1129,1129,0
|
|
20230818,180400,1408226745,1129,1129,1129,1129,0
|
|
20230818,180300,1408226745,1129,1129,1129,1129,0
|
|
20230818,180200,1408226745,1129,1129,1129,1129,0
|
|
20230818,180100,1408226745,1129,1129,1129,1129,0
|
|
20230818,180000,1408226745,1129,1129,1129,1129,0
|
|
20230818,175900,1408226745,1129,1129,1129,1129,0
|
|
20230818,175800,1408226745,1129,1129,1129,1129,0
|
|
20230818,175700,1408226745,1129,1129,1129,1129,0
|
|
20230818,175600,1408226745,1129,1129,1129,1129,0
|
|
20230818,175500,1408226745,1129,1129,1129,1129,0
|
|
20230818,175400,1408226745,1129,1129,1129,1129,0
|
|
20230818,175300,1408226745,1129,1129,1129,1129,0
|
|
20230818,175200,1408226745,1129,1129,1129,1129,0
|
|
20230818,175100,1408226745,1129,1129,1129,1129,0
|
|
20230818,175000,1408226745,1129,1129,1129,1129,0
|
|
20230818,174900,1408226745,1129,1129,1129,1129,0
|
|
20230818,174800,1408226745,1129,1129,1129,1129,0
|
|
20230818,174700,1408226745,1129,1129,1129,1129,0
|
|
20230818,174600,1408226745,1129,1129,1129,1129,0
|
|
20230818,174500,1408226745,1129,1129,1129,1129,0
|
|
20230818,174400,1408226745,1129,1129,1129,1129,60764
|
|
20230818,174300,1408226745,1129,1129,1129,1129,0
|
|
20230818,174200,1408226745,1129,1129,1129,1129,0
|
|
20230818,174100,1408226745,1129,1129,1129,1129,0
|
|
20230818,174000,1408226745,1129,1129,1129,1129,0
|
|
20230818,173900,1408226745,1129,1129,1129,1129,0
|
|
20230818,173800,1408226745,1129,1129,1129,1129,0
|
|
20230818,173700,1408226745,1129,1129,1129,1129,0
|
|
20230818,173600,1408226745,1129,1129,1129,1129,0
|
|
20230818,173500,1408226745,1129,1129,1129,1129,0
|
|
20230818,173400,1408226745,1129,1129,1129,1129,0
|
|
20230818,173300,1408226745,1129,1129,1129,1129,0
|
|
20230818,173200,1408226745,1129,1129,1129,1129,0
|
|
20230818,173100,1408226745,1129,1129,1129,1129,0
|
|
20230818,173000,1408226745,1129,1129,1129,1129,0
|
|
20230818,172900,1408226745,1129,1129,1129,1129,0
|
|
20230818,172800,1408226745,1129,1129,1129,1129,0
|
|
20230818,172700,1408226745,1129,1129,1129,1129,0
|
|
20230818,172600,1408226745,1129,1129,1129,1129,0
|
|
20230818,172500,1408226745,1129,1129,1129,1129,0
|
|
20230818,172400,1408226745,1129,1129,1129,1129,0
|
|
20230818,172300,1408226745,1129,1129,1129,1129,0
|
|
20230818,172200,1408226745,1129,1129,1129,1129,0
|
|
20230818,172100,1408226745,1129,1129,1129,1129,0
|
|
20230818,172000,1408226745,1129,1129,1129,1129,0
|
|
20230818,171900,1408226745,1129,1129,1129,1129,0
|
|
20230818,171800,1408226745,1129,1129,1129,1129,0
|
|
20230818,171700,1408226745,1129,1129,1129,1129,0
|
|
20230818,171600,1408226745,1129,1129,1129,1129,0
|
|
20230818,171500,1408226745,1129,1129,1129,1129,0
|
|
20230818,171400,1408226745,1129,1129,1129,1129,60764
|
|
20230818,171300,1408226745,1129,1129,1129,1129,0
|
|
20230818,171200,1408226745,1129,1129,1129,1129,0
|
|
20230818,171100,1408226745,1129,1129,1129,1129,0
|
|
20230818,171000,1408226745,1129,1129,1129,1129,0
|
|
20230818,170900,1408226745,1129,1129,1129,1129,0
|
|
20230818,170800,1408226745,1129,1129,1129,1129,0
|
|
20230818,170700,1408226745,1129,1129,1129,1129,0
|
|
20230818,170600,1408226745,1129,1129,1129,1129,0
|
|
20230818,170500,1408226745,1129,1129,1129,1129,0
|
|
20230818,170400,1408226745,1129,1129,1129,1129,0
|
|
20230818,170300,1408226745,1129,1129,1129,1129,0
|
|
20230818,170200,1408226745,1129,1129,1129,1129,0
|
|
20230818,170100,1408226745,1129,1129,1129,1129,0
|
|
20230818,170000,1408226745,1129,1129,1129,1129,0
|
|
20230818,165900,1408226745,1129,1129,1129,1129,0
|
|
20230818,165800,1408226745,1129,1129,1129,1129,0
|
|
20230818,165700,1408226745,1129,1129,1129,1129,0
|
|
20230818,165600,1408226745,1129,1129,1129,1129,0
|
|
20230818,165500,1408226745,1129,1129,1129,1129,0
|
|
20230818,165400,1408226745,1129,1129,1129,1129,0
|
|
20230818,165300,1408226745,1129,1129,1129,1129,0
|
|
20230818,165200,1408226745,1129,1129,1129,1129,0
|
|
20230818,165100,1408226745,1129,1129,1129,1129,0
|
|
20230818,165000,1408226745,1129,1129,1129,1129,0
|
|
20230818,164900,1408226745,1129,1129,1129,1129,0
|
|
20230818,164800,1408226745,1129,1129,1129,1129,0
|
|
20230818,164700,1408226745,1129,1129,1129,1129,0
|
|
20230818,164600,1408226745,1129,1129,1129,1129,0
|
|
20230818,164500,1408226745,1129,1129,1129,1129,0
|
|
20230818,164400,1408226745,1129,1129,1129,1129,60764
|
|
20230818,164300,1408226745,1129,1129,1129,1129,0
|
|
20230818,164200,1408226745,1129,1129,1129,1129,0
|
|
20230818,164100,1408226745,1129,1129,1129,1129,0
|
|
20230818,164000,1408226745,1129,1129,1129,1129,0
|
|
20230818,163900,1408226745,1129,1129,1129,1129,0
|
|
20230818,163800,1408226745,1129,1129,1129,1129,0
|
|
20230818,163700,1408226745,1129,1129,1129,1129,0
|
|
20230818,163600,1408226745,1129,1129,1129,1129,0
|
|
20230818,163500,1408226745,1129,1129,1129,1129,0
|
|
20230818,163400,1408226745,1129,1129,1129,1129,0
|
|
20230818,163300,1408226745,1129,1129,1129,1129,0
|
|
20230818,163200,1408226745,1129,1129,1129,1129,0
|
|
20230818,163100,1408226745,1129,1129,1129,1129,0
|
|
20230818,163000,1408226745,1129,1129,1129,1129,0
|
|
20230818,162900,1408226745,1129,1129,1129,1129,0
|
|
20230818,162800,1408226745,1129,1129,1129,1129,0
|
|
20230818,162700,1408226745,1129,1129,1129,1129,0
|
|
20230818,162600,1408226745,1129,1129,1129,1129,0
|
|
20230818,162500,1408226745,1129,1129,1129,1129,0
|
|
20230818,162400,1408226745,1129,1129,1129,1129,0
|
|
20230818,162300,1408226745,1129,1129,1129,1129,0
|
|
20230818,162200,1408226745,1129,1129,1129,1129,0
|
|
20230818,162100,1408226745,1129,1129,1129,1129,0
|
|
20230818,162000,1408226745,1129,1129,1129,1129,0
|
|
20230818,161900,1408226745,1129,1129,1129,1129,0
|
|
20230818,161800,1408226745,1129,1129,1129,1129,0
|
|
20230818,161700,1408226745,1129,1129,1129,1129,0
|
|
20230818,161600,1408226745,1129,1129,1129,1129,0
|
|
20230818,161500,1408226745,1129,1129,1129,1129,0
|
|
20230818,161400,1408226745,1129,1129,1129,1129,60764
|
|
20230818,161300,1408226745,1129,1129,1129,1129,0
|
|
20230818,161200,1408226745,1129,1129,1129,1129,0
|
|
20230818,161100,1408226745,1129,1129,1129,1129,0
|
|
20230818,161000,1408226745,1129,1129,1129,1129,0
|
|
20230818,160900,1408226745,1129,1129,1129,1129,0
|
|
20230818,160800,1408226745,1129,1129,1129,1129,0
|
|
20230818,160700,1408226745,1129,1129,1129,1129,0
|
|
20230818,160600,1408226745,1129,1129,1129,1129,0
|
|
20230818,160500,1408226745,1129,1129,1129,1129,0
|
|
20230818,160400,1408226745,1129,1129,1129,1129,0
|
|
20230818,160300,1408226745,1129,1129,1129,1129,0
|
|
20230818,160200,1408226745,1129,1129,1129,1129,0
|
|
20230818,160100,1408226745,1129,1129,1129,1129,0
|
|
20230818,160000,1408226745,1129,1129,1129,1129,0
|
|
20230818,155900,1408226745,1129,1129,1129,1129,0
|
|
20230818,155800,1408226745,1129,1129,1129,1129,0
|
|
20230818,155700,1408226745,1129,1129,1129,1129,0
|
|
20230818,155600,1408226745,1129,1129,1129,1129,0
|
|
20230818,155500,1408226745,1129,1129,1129,1129,0
|
|
20230818,155400,1408226745,1129,1129,1129,1129,0
|
|
20230818,155300,1408226745,1129,1129,1129,1129,0
|
|
20230818,155200,1408226745,1129,1129,1129,1129,0
|
|
20230818,155100,1408226745,1129,1129,1129,1129,0
|
|
20230818,155000,1408226745,1129,1129,1129,1129,0
|
|
20230818,154900,1408226745,1129,1129,1129,1129,0
|
|
20230818,154800,1408226745,1129,1129,1129,1129,0
|
|
20230818,154700,1408226745,1129,1129,1129,1129,0
|
|
20230818,154600,1408226745,1129,1129,1129,1129,0
|
|
20230818,154500,1408226745,1129,1129,1129,1129,0
|
|
20230818,154400,1408226745,1129,1129,1129,1129,60764
|
|
20230818,154300,1408226745,1129,1129,1129,1129,0
|
|
20230818,154200,1408226745,1129,1129,1129,1129,0
|
|
20230818,154100,1408226745,1129,1129,1129,1129,0
|
|
20230818,154000,1408226745,1129,1129,1129,1129,0
|
|
20230818,153900,1408226745,1129,1129,1129,1129,0
|
|
20230818,153800,1408226745,1129,1129,1129,1129,0
|
|
20230818,153700,1408226745,1129,1129,1129,1129,0
|
|
20230818,153600,1408226745,1129,1129,1129,1129,0
|
|
20230818,153500,1408226745,1129,1129,1129,1129,0
|
|
20230818,153400,1408226745,1129,1129,1129,1129,0
|
|
20230818,153300,1408226745,1129,1129,1129,1129,0
|
|
20230818,153200,1408226745,1129,1129,1129,1129,0
|
|
20230818,153100,1408226745,1129,1129,1129,1129,0
|
|
20230818,153000,1408226745,1129,1129,1129,1129,60764
|
|
20230818,152900,1339624189,1142,1142,1142,1142,0
|
|
20230818,152800,1339624189,1142,1142,1142,1142,0
|
|
20230818,152700,1339624189,1142,1142,1142,1142,0
|
|
20230818,152600,1339624189,1142,1142,1142,1142,0
|
|
20230818,152500,1339624189,1142,1142,1142,1142,0
|
|
20230818,152400,1339624189,1142,1142,1142,1142,0
|
|
20230818,152300,1339624189,1142,1142,1142,1142,0
|
|
20230818,152200,1339624189,1142,1142,1142,1142,0
|
|
20230818,152100,1339624189,1142,1142,1142,1142,0
|
|
20230818,152000,1339624189,1142,1142,1142,1142,0
|
|
20230818,151900,1339624189,1142,1140,1142,1137,7602
|
|
20230818,151800,1330958795,1136,1140,1140,1136,2601
|
|
20230818,151700,1328003655,1140,1137,1140,1137,729
|
|
20230818,151600,1327174692,1137,1138,1138,1136,2246
|
|
20230818,151500,1324622036,1138,1137,1138,1136,1714
|
|
20230818,151400,1322673434,1136,1137,1137,1136,304
|
|
20230818,151300,1322327811,1137,1137,1137,1137,0
|
|
20230818,151200,1322327811,1137,1137,1137,1135,20003
|
|
20230818,151100,1299613107,1138,1138,1138,1137,1004
|
|
20230818,151000,1298471492,1138,1138,1138,1138,0
|
|
20230818,150900,1298471492,1138,1138,1138,1136,1420
|
|
20230818,150800,1296857409,1138,1138,1138,1137,1950
|
|
20230818,150700,1294640195,1138,1139,1139,1138,2328
|
|
20230818,150600,1291990908,1138,1138,1138,1138,560
|
|
20230818,150500,1291353628,1138,1138,1139,1138,9058
|
|
20230818,150400,1281045132,1139,1139,1139,1139,100
|
|
20230818,150300,1280931232,1139,1139,1139,1139,167
|
|
20230818,150200,1280741019,1138,1139,1139,1138,360
|
|
20230818,150100,1280330989,1139,1139,1139,1139,377
|
|
20230818,150000,1279901586,1138,1139,1139,1138,800
|
|
20230818,145900,1278990886,1138,1140,1140,1138,5492
|
|
20230818,145800,1272740540,1139,1139,1140,1139,260
|
|
20230818,145700,1272444268,1140,1140,1140,1140,134
|
|
20230818,145600,1272291508,1140,1140,1140,1140,0
|
|
20230818,145500,1272291508,1140,1140,1140,1140,30
|
|
20230818,145400,1272257308,1141,1141,1141,1141,0
|
|
20230818,145300,1272257308,1141,1141,1141,1141,0
|
|
20230818,145200,1272257308,1141,1141,1141,1141,0
|
|
20230818,145100,1272257308,1141,1141,1141,1141,0
|
|
20230818,145000,1272257308,1141,1141,1141,1141,50
|
|
20230818,144900,1272200258,1142,1142,1142,1142,102
|
|
20230818,144800,1272083774,1140,1142,1142,1140,22
|
|
20230818,144700,1272058658,1140,1140,1140,1140,7
|
|
20230818,144600,1272050678,1139,1138,1141,1138,3183
|
|
20230818,144500,1268421078,1139,1139,1139,1139,24625
|
|
20230818,144400,1240373203,1137,1137,1139,1137,2968
|
|
20230818,144300,1236998467,1137,1139,1139,1137,2154
|
|
20230818,144200,1234549073,1138,1138,1138,1138,80
|
|
20230818,144100,1234458033,1139,1136,1139,1136,524
|
|
20230818,144000,1233862528,1138,1138,1138,1138,30
|
|
20230818,143900,1233828388,1136,1136,1136,1136,200
|
|
20230818,143800,1233601188,1135,1136,1138,1135,106
|
|
20230818,143700,1233480574,1135,1136,1136,1135,1849
|
|
20230818,143600,1231380111,1136,1137,1137,1136,329
|
|
20230818,143500,1231006244,1139,1139,1139,1139,69
|
|
20230818,143400,1230927653,1139,1138,1139,1138,101
|
|
20230818,143300,1230812673,1138,1137,1138,1137,241
|
|
20230818,143200,1230538615,1137,1137,1137,1137,420
|
|
20230818,143100,1230061075,1137,1137,1137,1136,102
|
|
20230818,143000,1229945102,1137,1137,1137,1137,0
|
|
20230818,142900,1229945102,1137,1137,1137,1137,100
|
|
20230818,142800,1229831402,1137,1137,1137,1137,100
|
|
20230818,142700,1229717702,1136,1136,1136,1136,0
|
|
20230818,142600,1229717702,1136,1136,1136,1136,476
|
|
20230818,142500,1229176966,1137,1137,1137,1137,524
|
|
20230818,142400,1228581178,1137,1137,1137,1137,0
|
|
20230818,142300,1228581178,1137,1139,1139,1137,3123
|
|
20230818,142200,1225030112,1139,1139,1139,1139,230
|
|
20230818,142100,1224768142,1138,1138,1138,1138,2554
|
|
20230818,142000,1221861690,1138,1140,1140,1138,139
|
|
20230818,141900,1221703448,1140,1140,1140,1140,1
|
|
20230818,141800,1221702308,1137,1140,1140,1137,125
|
|
20230818,141700,1221560038,1137,1138,1138,1137,1780
|
|
20230818,141600,1219535954,1138,1138,1138,1138,0
|
|
20230818,141500,1219535954,1138,1138,1138,1138,6
|
|
20230818,141400,1219529126,1137,1137,1137,1137,0
|
|
20230818,141300,1219529126,1137,1137,1137,1137,500
|
|
20230818,141200,1218960626,1137,1138,1138,1137,660
|
|
20230818,141100,1218210198,1137,1137,1137,1137,0
|
|
20230818,141000,1218210198,1137,1140,1140,1137,722
|
|
20230818,140900,1217389073,1138,1140,1140,1138,1530
|
|
20230818,140800,1215647473,1142,1142,1142,1142,300
|
|
20230818,140700,1215304873,1142,1143,1143,1142,134
|
|
20230818,140600,1215151761,1142,1142,1143,1142,9463
|
|
20230818,140500,1204345014,1142,1141,1142,1141,1683
|
|
20230818,140400,1202423857,1140,1138,1140,1138,3508
|
|
20230818,140300,1198428241,1138,1137,1138,1137,307
|
|
20230818,140200,1198079172,1136,1136,1136,1136,0
|
|
20230818,140100,1198079172,1136,1136,1136,1136,892
|
|
20230818,140000,1197065860,1136,1136,1136,1136,101
|
|
20230818,135900,1196951124,1135,1135,1135,1135,143
|
|
20230818,135800,1196788819,1135,1132,1135,1132,1003
|
|
20230818,135700,1195653420,1132,1135,1135,1132,68
|
|
20230818,135600,1195576246,1132,1132,1132,1132,330
|
|
20230818,135500,1195202686,1132,1132,1132,1132,1100
|
|
20230818,135400,1193957486,1133,1135,1136,1133,8765
|
|
20230818,135300,1184019013,1135,1136,1136,1135,1302
|
|
20230818,135200,1182539943,1137,1137,1137,1137,12
|
|
20230818,135100,1182526299,1137,1137,1137,1137,3
|
|
20230818,135000,1182522888,1138,1138,1138,1138,1
|
|
20230818,134900,1182521750,1136,1136,1136,1135,193
|
|
20230818,134800,1182302524,1136,1136,1136,1136,609
|
|
20230818,134700,1181610700,1136,1137,1138,1136,7554
|
|
20230818,134600,1173018154,1137,1137,1137,1137,2
|
|
20230818,134500,1173015880,1136,1136,1136,1136,0
|
|
20230818,134400,1173015880,1136,1137,1137,1136,150
|
|
20230818,134300,1172845430,1136,1136,1136,1136,458
|
|
20230818,134200,1172325142,1136,1136,1136,1136,1600
|
|
20230818,134100,1170507542,1136,1136,1136,1136,100
|
|
20230818,134000,1170393942,1136,1134,1136,1134,104
|
|
20230818,133900,1170276002,1136,1136,1136,1136,1
|
|
20230818,133800,1170274866,1135,1135,1135,1135,526
|
|
20230818,133700,1169677856,1135,1135,1135,1135,2
|
|
20230818,133600,1169675586,1134,1134,1134,1134,1907
|
|
20230818,133500,1167513048,1134,1135,1135,1134,285
|
|
20230818,133400,1167189838,1135,1135,1135,1135,127
|
|
20230818,133300,1167045693,1135,1134,1135,1134,130
|
|
20230818,133200,1166898270,1134,1134,1134,1134,1140
|
|
20230818,133100,1165605510,1135,1134,1135,1134,1002
|
|
20230818,133000,1164469239,1134,1133,1134,1133,51
|
|
20230818,132900,1164411415,1133,1133,1133,1133,0
|
|
20230818,132800,1164411415,1133,1133,1133,1133,2161
|
|
20230818,132700,1161963002,1133,1133,1133,1133,0
|
|
20230818,132600,1161963002,1133,1133,1133,1133,14
|
|
20230818,132500,1161947140,1133,1132,1133,1132,1025
|
|
20230818,132400,1160786815,1133,1134,1134,1133,1238
|
|
20230818,132300,1159384143,1132,1132,1132,1132,0
|
|
20230818,132200,1159384143,1132,1132,1132,1132,1
|
|
20230818,132100,1159383011,1134,1134,1134,1134,55
|
|
20230818,132000,1159320641,1135,1132,1135,1132,4
|
|
20230818,131900,1159316107,1132,1132,1132,1132,0
|
|
20230818,131800,1159316107,1132,1132,1132,1132,75
|
|
20230818,131700,1159231207,1132,1132,1132,1132,0
|
|
20230818,131600,1159231207,1132,1131,1132,1131,30
|
|
20230818,131500,1159197252,1133,1135,1135,1133,9650
|
|
20230818,131400,1148249800,1136,1136,1136,1136,16
|
|
20230818,131300,1148231624,1136,1136,1136,1136,3010
|
|
20230818,131200,1144812264,1136,1136,1136,1136,50
|
|
20230818,131100,1144755464,1137,1137,1138,1137,6020
|
|
20230818,131000,1137909704,1136,1136,1136,1136,41
|
|
20230818,130900,1137863128,1137,1137,1137,1137,54
|
|
20230818,130800,1137801730,1138,1138,1138,1138,3
|
|
20230818,130700,1137798316,1137,1136,1138,1136,2082
|
|
20230818,130600,1135431265,1136,1137,1137,1136,547
|
|
20230818,130500,1134809337,1137,1135,1137,1135,4173
|
|
20230818,130400,1130067778,1137,1137,1137,1137,1
|
|
20230818,130300,1130066641,1137,1137,1137,1136,2014
|
|
20230818,130200,1127778724,1137,1137,1137,1137,240
|
|
20230818,130100,1127505844,1137,1135,1137,1135,1882
|
|
20230818,130000,1125368037,1136,1134,1136,1134,100
|
|
20230818,125900,1125254503,1136,1136,1136,1136,2000
|
|
20230818,125800,1122982503,1136,1133,1136,1133,2236
|
|
20230818,125700,1120446952,1133,1132,1133,1131,3026
|
|
20230818,125600,1117023115,1132,1132,1132,1132,2
|
|
20230818,125500,1117020851,1130,1130,1130,1130,2264
|
|
20230818,125400,1114462531,1131,1130,1131,1130,5001
|
|
20230818,125300,1108809400,1130,1130,1130,1130,500
|
|
20230818,125200,1108244400,1131,1131,1131,1130,24
|
|
20230818,125100,1108217276,1131,1131,1131,1130,191
|
|
20230818,125000,1108001433,1131,1130,1131,1130,49
|
|
20230818,124900,1107946033,1131,1129,1131,1129,115
|
|
20230818,124800,1107815998,1131,1130,1131,1130,40
|
|
20230818,124700,1107770784,1130,1130,1130,1130,77
|
|
20230818,124600,1107683774,1129,1130,1131,1129,602
|
|
20230818,124500,1107003992,1131,1131,1131,1131,0
|
|
20230818,124400,1107003992,1131,1131,1131,1131,11
|
|
20230818,124300,1106991551,1131,1130,1131,1130,705
|
|
20230818,124200,1106194882,1130,1129,1130,1128,2391
|
|
20230818,124100,1103495617,1129,1128,1129,1128,894
|
|
20230818,124000,1102487081,1129,1128,1129,1128,1188
|
|
20230818,123900,1101147012,1129,1129,1129,1128,4512
|
|
20230818,123800,1096057464,1128,1127,1128,1127,3269
|
|
20230818,123700,1092370135,1127,1127,1127,1127,5
|
|
20230818,123600,1092364500,1128,1125,1128,1125,416
|
|
20230818,123500,1091896494,1125,1125,1125,1125,5
|
|
20230818,123400,1091890869,1125,1125,1125,1125,10
|
|
20230818,123300,1091879619,1124,1124,1124,1124,1
|
|
20230818,123200,1091878495,1124,1124,1124,1124,1
|
|
20230818,123100,1091877371,1123,1123,1123,1123,0
|
|
20230818,123000,1091877371,1123,1123,1123,1123,2700
|
|
20230818,122900,1088845271,1123,1123,1123,1123,1
|
|
20230818,122800,1088844148,1123,1124,1124,1123,6072
|
|
20230818,122700,1082025274,1123,1123,1123,1123,0
|
|
20230818,122600,1082025274,1123,1123,1123,1123,251
|
|
20230818,122500,1081743401,1121,1121,1121,1121,0
|
|
20230818,122400,1081743401,1121,1123,1125,1121,1786
|
|
20230818,122300,1079739663,1123,1123,1123,1122,1561
|
|
20230818,122200,1077987050,1123,1123,1123,1123,1500
|
|
20230818,122100,1076302550,1123,1125,1125,1123,1946
|
|
20230818,122000,1074114702,1125,1128,1128,1124,8984
|
|
20230818,121900,1063999244,1126,1128,1129,1126,1567
|
|
20230818,121800,1062233220,1128,1129,1129,1128,7086
|
|
20230818,121700,1054240047,1128,1128,1128,1127,898
|
|
20230818,121600,1053227117,1128,1128,1128,1128,2431
|
|
20230818,121500,1050484949,1127,1128,1128,1127,286
|
|
20230818,121400,1050162346,1128,1127,1128,1127,1041
|
|
20230818,121300,1048988800,1127,1127,1127,1127,0
|
|
20230818,121200,1048988800,1127,1126,1127,1126,401
|
|
20230818,121100,1048537273,1126,1126,1126,1126,10602
|
|
20230818,121000,1036599421,1125,1125,1125,1125,1206
|
|
20230818,120900,1035242671,1125,1126,1126,1125,1545
|
|
20230818,120800,1033504511,1126,1125,1126,1124,1316
|
|
20230818,120700,1032022997,1125,1126,1126,1125,1595
|
|
20230818,120600,1030227747,1125,1125,1125,1125,0
|
|
20230818,120500,1030227747,1125,1125,1125,1125,899
|
|
20230818,120400,1029216372,1124,1124,1124,1124,0
|
|
20230818,120300,1029216372,1124,1123,1124,1123,799
|
|
20230818,120200,1028318297,1124,1124,1124,1124,1010
|
|
20230818,120100,1027183057,1124,1124,1124,1124,0
|
|
20230818,120000,1027183057,1124,1124,1124,1124,147
|
|
20230818,115900,1027017829,1124,1124,1124,1124,5853
|
|
20230818,115800,1020439057,1120,1121,1121,1120,12639
|
|
20230818,115700,1006277743,1121,1121,1124,1121,613
|
|
20230818,115600,1005590537,1121,1122,1122,1121,505
|
|
20230818,115500,1005024382,1121,1123,1123,1121,26000
|
|
20230818,115400,975865522,1123,1124,1124,1123,50
|
|
20230818,115300,975809332,1124,1122,1124,1122,167
|
|
20230818,115200,975621724,1124,1122,1124,1122,779
|
|
20230818,115100,974747644,1122,1123,1123,1122,217
|
|
20230818,115000,974504120,1122,1123,1123,1122,1000
|
|
20230818,114900,973382119,1122,1123,1124,1122,10527
|
|
20230818,114800,961566753,1124,1124,1124,1124,3965
|
|
20230818,114700,957110093,1124,1125,1125,1124,1746
|
|
20230818,114600,955145898,1125,1125,1125,1125,4
|
|
20230818,114500,955141398,1127,1127,1127,1127,510
|
|
20230818,114400,954566628,1127,1127,1127,1126,401
|
|
20230818,114300,954114901,1127,1126,1127,1126,56
|
|
20230818,114200,954051807,1125,1125,1125,1125,201
|
|
20230818,114100,953825682,1125,1127,1127,1125,111
|
|
20230818,114000,953700607,1127,1126,1127,1125,7997
|
|
20230818,113900,944695984,1127,1127,1127,1126,45
|
|
20230818,113800,944645271,1127,1128,1128,1126,1412
|
|
20230818,113700,943055096,1128,1129,1129,1127,3355
|
|
20230818,113600,939272824,1129,1129,1129,1129,33
|
|
20230818,113500,939235567,1129,1129,1129,1129,21
|
|
20230818,113400,939211858,1128,1129,1129,1128,105
|
|
20230818,113300,939093417,1128,1130,1130,1128,262
|
|
20230818,113200,938797851,1128,1129,1129,1128,1332
|
|
20230818,113100,937295023,1130,1130,1130,1130,54
|
|
20230818,113000,937234003,1130,1129,1130,1129,59
|
|
20230818,112900,937167335,1129,1130,1130,1129,1871
|
|
20230818,112800,935054938,1130,1131,1131,1130,15
|
|
20230818,112700,935037985,1130,1131,1131,1130,320
|
|
20230818,112600,934676364,1130,1130,1130,1130,9
|
|
20230818,112500,934666194,1131,1131,1132,1131,527
|
|
20230818,112400,934070127,1131,1131,1132,1131,556
|
|
20230818,112300,933441039,1130,1130,1130,1130,202
|
|
20230818,112200,933212779,1130,1129,1130,1129,2484
|
|
20230818,112100,930408342,1129,1128,1129,1128,1100
|
|
20230818,112000,929166542,1127,1127,1127,1127,240
|
|
20230818,111900,928896062,1127,1127,1127,1127,4837
|
|
20230818,111800,923444763,1128,1128,1128,1128,163
|
|
20230818,111700,923260899,1128,1128,1128,1128,0
|
|
20230818,111600,923260899,1128,1128,1128,1128,39
|
|
20230818,111500,923216907,1128,1127,1128,1127,120
|
|
20230818,111400,923081588,1127,1127,1127,1125,20
|
|
20230818,111300,923059064,1128,1128,1128,1128,0
|
|
20230818,111200,923059064,1128,1125,1128,1125,501
|
|
20230818,111100,922495436,1125,1128,1129,1125,1507
|
|
20230818,111000,920799698,1128,1128,1128,1128,73
|
|
20230818,110900,920717354,1129,1129,1129,1129,35
|
|
20230818,110800,920677839,1128,1124,1128,1122,45
|
|
20230818,110700,920627323,1123,1128,1128,1123,1693
|
|
20230818,110600,918726078,1128,1126,1128,1122,2135
|
|
20230818,110500,916327243,1125,1125,1125,1125,0
|
|
20230818,110400,916327243,1125,1125,1125,1125,2953
|
|
20230818,110300,913005118,1121,1122,1122,1121,460
|
|
20230818,110200,912489457,1121,1121,1121,1121,0
|
|
20230818,110100,912489457,1121,1122,1122,1121,1236
|
|
20230818,110000,911103898,1121,1125,1125,1121,2001
|
|
20230818,105900,908859644,1122,1122,1122,1122,42
|
|
20230818,105800,908812520,1122,1125,1125,1122,2015
|
|
20230818,105700,906550494,1125,1125,1125,1125,1060
|
|
20230818,105600,905357994,1125,1122,1125,1122,896
|
|
20230818,105500,904352175,1125,1125,1125,1122,9914
|
|
20230818,105400,893219499,1125,1126,1126,1125,357
|
|
20230818,105300,892817873,1126,1126,1126,1126,163
|
|
20230818,105200,892634335,1126,1126,1126,1126,21
|
|
20230818,105100,892610689,1133,1133,1133,1133,0
|
|
20230818,105000,892610689,1133,1133,1133,1133,108
|
|
20230818,104900,892488325,1133,1133,1133,1133,23
|
|
20230818,104800,892462266,1133,1126,1134,1126,773
|
|
20230818,104700,891591834,1134,1126,1134,1126,2
|
|
20230818,104600,891589574,1134,1133,1134,1133,201
|
|
20230818,104500,891361772,1133,1135,1136,1122,14731
|
|
20230818,104400,874689534,1135,1131,1135,1126,4576
|
|
20230818,104300,869500368,1130,1128,1130,1125,2648
|
|
20230818,104200,866512335,1128,1128,1128,1125,121
|
|
20230818,104100,866376147,1128,1127,1128,1125,681
|
|
20230818,104000,865608951,1127,1126,1127,1124,1381
|
|
20230818,103900,864053694,1127,1124,1127,1124,2518
|
|
20230818,103800,861219886,1125,1125,1125,1125,1
|
|
20230818,103700,861218761,1125,1121,1125,1121,1942
|
|
20230818,103600,859040571,1121,1119,1125,1119,4513
|
|
20230818,103500,853989494,1118,1122,1122,1118,15328
|
|
20230818,103400,836815373,1128,1125,1129,1122,16395
|
|
20230818,103300,818405309,1125,1126,1126,1125,336
|
|
20230818,103200,818027304,1125,1125,1125,1125,7265
|
|
20230818,103100,809854179,1125,1125,1125,1124,5518
|
|
20230818,103000,803651429,1124,1124,1125,1124,4588
|
|
20230818,102900,798494142,1125,1128,1128,1125,1510
|
|
20230818,102800,796793500,1130,1129,1130,1128,1022
|
|
20230818,102700,795639670,1130,1129,1130,1129,98
|
|
20230818,102600,795529018,1129,1130,1130,1129,2732
|
|
20230818,102500,792444390,1129,1129,1130,1129,6331
|
|
20230818,102400,785296690,1129,1129,1129,1129,596
|
|
20230818,102300,784623806,1129,1130,1130,1129,3945
|
|
20230818,102200,780165966,1130,1135,1135,1130,27
|
|
20230818,102100,780135421,1135,1127,1135,1127,11049
|
|
20230818,102000,767670106,1127,1127,1127,1127,108
|
|
20230818,101900,767548390,1120,1127,1127,1120,4801
|
|
20230818,101800,762171256,1120,1119,1127,1119,26457
|
|
20230818,101700,732464488,1118,1120,1123,1118,15882
|
|
20230818,101600,714673965,1121,1121,1121,1121,7218
|
|
20230818,101500,706582587,1122,1123,1123,1122,955
|
|
20230818,101400,705510409,1123,1125,1125,1122,223
|
|
20230818,101300,705259998,1125,1124,1125,1123,2861
|
|
20230818,101200,702042459,1125,1125,1125,1125,1062
|
|
20230818,101100,700847709,1124,1127,1127,1124,7180
|
|
20230818,101000,692766457,1126,1127,1127,1125,2603
|
|
20230818,100900,689833262,1129,1124,1129,1124,6980
|
|
20230818,100800,681971956,1124,1128,1128,1124,4416
|
|
20230818,100700,677007744,1128,1121,1128,1120,5701
|
|
20230818,100600,670607113,1128,1120,1128,1120,31420
|
|
20230818,100500,635407753,1118,1133,1133,1115,56489
|
|
20230818,100400,571793551,1134,1141,1143,1134,39607
|
|
20230818,100300,526682990,1143,1141,1143,1141,827
|
|
20230818,100200,525739247,1141,1141,1141,1141,1637
|
|
20230818,100100,523871430,1141,1141,1141,1141,3689
|
|
20230818,100000,519662281,1141,1142,1142,1141,3870
|
|
20230818,095900,515243737,1143,1143,1143,1143,165
|
|
20230818,095800,515055142,1142,1141,1142,1140,14058
|
|
20230818,095700,499019392,1141,1141,1141,1140,13229
|
|
20230818,095600,483928843,1141,1141,1141,1140,3101
|
|
20230818,095500,480390802,1143,1147,1150,1141,79951
|
|
20230818,095400,388983641,1147,1146,1148,1146,616
|
|
20230818,095300,388277695,1146,1147,1151,1146,12130
|
|
20230818,095200,374376376,1151,1147,1152,1147,2611
|
|
20230818,095100,371381154,1147,1150,1150,1147,3081
|
|
20230818,095000,367843473,1150,1152,1152,1150,6668
|
|
20230818,094900,360175237,1152,1152,1152,1151,2574
|
|
20230818,094800,357210056,1152,1157,1157,1152,801
|
|
20230818,094700,356287299,1152,1155,1155,1152,10
|
|
20230818,094600,356275776,1151,1153,1154,1151,1650
|
|
20230818,094500,354375399,1154,1152,1154,1152,5018
|
|
20230818,094400,348584827,1154,1156,1158,1153,6834
|
|
20230818,094300,340695461,1156,1156,1156,1155,857
|
|
20230818,094200,339704770,1156,1153,1156,1153,1388
|
|
20230818,094100,338101835,1153,1156,1156,1153,1836
|
|
20230818,094000,335984867,1156,1156,1156,1153,3502
|
|
20230818,093900,331946746,1156,1156,1156,1156,1602
|
|
20230818,093800,330094834,1156,1156,1157,1156,1376
|
|
20230818,093700,328504084,1156,1156,1156,1152,717
|
|
20230818,093600,327677077,1156,1154,1156,1153,1099
|
|
20230818,093500,326408858,1154,1153,1154,1153,483
|
|
20230818,093400,325851847,1153,1152,1154,1151,54
|
|
20230818,093300,325789684,1152,1151,1152,1151,273
|
|
20230818,093200,325475441,1151,1151,1151,1151,414
|
|
20230818,093100,324998927,1150,1150,1150,1149,1699
|
|
20230818,093000,323045125,1148,1150,1150,1147,33092
|
|
20230818,092900,285050463,1150,1151,1151,1149,17056
|
|
20230818,092800,265445749,1151,1153,1154,1150,6273
|
|
20230818,092700,258223978,1153,1153,1154,1153,2123
|
|
20230818,092600,255776158,1153,1152,1154,1152,213
|
|
20230818,092500,255530673,1152,1153,1153,1152,1952
|
|
20230818,092400,253280047,1152,1152,1152,1151,3458
|
|
20230818,092300,249296813,1152,1151,1153,1151,6334
|
|
20230818,092200,242000368,1152,1151,1152,1151,1670
|
|
20230818,092100,240077786,1151,1150,1151,1149,17943
|
|
20230818,092000,219436090,1151,1151,1152,1151,1270
|
|
20230818,091900,217974318,1151,1151,1151,1151,2744
|
|
20230818,091800,214815974,1151,1150,1154,1150,3508
|
|
20230818,091700,210776760,1155,1150,1155,1149,15976
|
|
20230818,091600,192389260,1150,1151,1151,1149,6587
|
|
20230818,091500,184814421,1151,1153,1153,1151,4912
|
|
20230818,091400,179159976,1153,1154,1154,1153,1660
|
|
20230818,091300,177245994,1153,1152,1153,1152,1988
|
|
20230818,091200,174954151,1151,1157,1157,1150,13349
|
|
20230818,091100,159567088,1159,1159,1159,1151,4200
|
|
20230818,091000,154723128,1151,1160,1160,1150,9806
|
|
20230818,090900,143425953,1160,1166,1166,1160,5090
|
|
20230818,090800,137509678,1166,1162,1166,1162,2712
|
|
20230818,090700,134357510,1160,1163,1165,1152,27452
|
|
20230818,090600,102539951,1163,1165,1165,1163,72
|
|
20230818,090500,102456163,1166,1167,1167,1166,3330
|
|
20230818,090400,98570063,1167,1160,1169,1160,14255
|
|
20230818,090300,81940013,1160,1160,1161,1160,6521
|
|
20230818,090200,74375647,1160,1153,1160,1153,455
|
|
20230818,090100,73850297,1153,1152,1160,1152,18529
|
|
20230818,090000,52481914,1155,1167,1167,1150,45134
|