664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200100,585724045,1223,1223,1223,1223,5504
|
|
20230718,200000,585724045,1223,1223,1223,1223,0
|
|
20230718,195900,585724045,1223,1223,1223,1223,0
|
|
20230718,195800,585724045,1223,1223,1223,1223,0
|
|
20230718,195700,585724045,1223,1223,1223,1223,0
|
|
20230718,195600,585724045,1223,1223,1223,1223,0
|
|
20230718,195500,585724045,1223,1223,1223,1223,0
|
|
20230718,195400,585724045,1223,1223,1223,1223,0
|
|
20230718,195300,585724045,1223,1223,1223,1223,0
|
|
20230718,195200,585724045,1223,1223,1223,1223,0
|
|
20230718,195100,585724045,1223,1223,1223,1223,0
|
|
20230718,195000,585724045,1223,1223,1223,1223,0
|
|
20230718,194900,585724045,1223,1223,1223,1223,0
|
|
20230718,194800,585724045,1223,1223,1223,1223,0
|
|
20230718,194700,585724045,1223,1223,1223,1223,0
|
|
20230718,194600,585724045,1223,1223,1223,1223,0
|
|
20230718,194500,585724045,1223,1223,1223,1223,0
|
|
20230718,194400,585724045,1223,1223,1223,1223,0
|
|
20230718,194300,585724045,1223,1223,1223,1223,0
|
|
20230718,194200,585724045,1223,1223,1223,1223,0
|
|
20230718,194100,585724045,1223,1223,1223,1223,0
|
|
20230718,194000,585724045,1223,1223,1223,1223,0
|
|
20230718,193900,585724045,1223,1223,1223,1223,0
|
|
20230718,193800,585724045,1223,1223,1223,1223,0
|
|
20230718,193700,585724045,1223,1223,1223,1223,0
|
|
20230718,193600,585724045,1223,1223,1223,1223,0
|
|
20230718,193500,585724045,1223,1223,1223,1223,0
|
|
20230718,193400,585724045,1223,1223,1223,1223,0
|
|
20230718,193300,585724045,1223,1223,1223,1223,0
|
|
20230718,193200,585724045,1223,1223,1223,1223,0
|
|
20230718,193100,585724045,1223,1223,1223,1223,5504
|
|
20230718,193000,585724045,1223,1223,1223,1223,0
|
|
20230718,192900,585724045,1223,1223,1223,1223,0
|
|
20230718,192800,585724045,1223,1223,1223,1223,0
|
|
20230718,192700,585724045,1223,1223,1223,1223,0
|
|
20230718,192600,585724045,1223,1223,1223,1223,0
|
|
20230718,192500,585724045,1223,1223,1223,1223,0
|
|
20230718,192400,585724045,1223,1223,1223,1223,0
|
|
20230718,192300,585724045,1223,1223,1223,1223,0
|
|
20230718,192200,585724045,1223,1223,1223,1223,0
|
|
20230718,192100,585724045,1223,1223,1223,1223,0
|
|
20230718,192000,585724045,1223,1223,1223,1223,0
|
|
20230718,191900,585724045,1223,1223,1223,1223,0
|
|
20230718,191800,585724045,1223,1223,1223,1223,0
|
|
20230718,191700,585724045,1223,1223,1223,1223,0
|
|
20230718,191600,585724045,1223,1223,1223,1223,0
|
|
20230718,191500,585724045,1223,1223,1223,1223,0
|
|
20230718,191400,585724045,1223,1223,1223,1223,0
|
|
20230718,191300,585724045,1223,1223,1223,1223,0
|
|
20230718,191200,585724045,1223,1223,1223,1223,0
|
|
20230718,191100,585724045,1223,1223,1223,1223,0
|
|
20230718,191000,585724045,1223,1223,1223,1223,0
|
|
20230718,190900,585724045,1223,1223,1223,1223,0
|
|
20230718,190800,585724045,1223,1223,1223,1223,0
|
|
20230718,190700,585724045,1223,1223,1223,1223,0
|
|
20230718,190600,585724045,1223,1223,1223,1223,0
|
|
20230718,190500,585724045,1223,1223,1223,1223,0
|
|
20230718,190400,585724045,1223,1223,1223,1223,0
|
|
20230718,190300,585724045,1223,1223,1223,1223,0
|
|
20230718,190200,585724045,1223,1223,1223,1223,0
|
|
20230718,190100,585724045,1223,1223,1223,1223,5504
|
|
20230718,190000,585724045,1223,1223,1223,1223,0
|
|
20230718,185900,585724045,1223,1223,1223,1223,0
|
|
20230718,185800,585724045,1223,1223,1223,1223,0
|
|
20230718,185700,585724045,1223,1223,1223,1223,0
|
|
20230718,185600,585724045,1223,1223,1223,1223,0
|
|
20230718,185500,585724045,1223,1223,1223,1223,0
|
|
20230718,185400,585724045,1223,1223,1223,1223,0
|
|
20230718,185300,585724045,1223,1223,1223,1223,0
|
|
20230718,185200,585724045,1223,1223,1223,1223,0
|
|
20230718,185100,585724045,1223,1223,1223,1223,0
|
|
20230718,185000,585724045,1223,1223,1223,1223,0
|
|
20230718,184900,585724045,1223,1223,1223,1223,0
|
|
20230718,184800,585724045,1223,1223,1223,1223,0
|
|
20230718,184700,585724045,1223,1223,1223,1223,0
|
|
20230718,184600,585724045,1223,1223,1223,1223,0
|
|
20230718,184500,585724045,1223,1223,1223,1223,0
|
|
20230718,184400,585724045,1223,1223,1223,1223,0
|
|
20230718,184300,585724045,1223,1223,1223,1223,0
|
|
20230718,184200,585724045,1223,1223,1223,1223,0
|
|
20230718,184100,585724045,1223,1223,1223,1223,0
|
|
20230718,184000,585724045,1223,1223,1223,1223,0
|
|
20230718,183900,585724045,1223,1223,1223,1223,0
|
|
20230718,183800,585724045,1223,1223,1223,1223,0
|
|
20230718,183700,585724045,1223,1223,1223,1223,0
|
|
20230718,183600,585724045,1223,1223,1223,1223,0
|
|
20230718,183500,585724045,1223,1223,1223,1223,0
|
|
20230718,183400,585724045,1223,1223,1223,1223,0
|
|
20230718,183300,585724045,1223,1223,1223,1223,0
|
|
20230718,183200,585724045,1223,1223,1223,1223,0
|
|
20230718,183100,585724045,1223,1223,1223,1223,5504
|
|
20230718,183000,585724045,1223,1223,1223,1223,0
|
|
20230718,182900,585724045,1223,1223,1223,1223,0
|
|
20230718,182800,585724045,1223,1223,1223,1223,0
|
|
20230718,182700,585724045,1223,1223,1223,1223,0
|
|
20230718,182600,585724045,1223,1223,1223,1223,0
|
|
20230718,182500,585724045,1223,1223,1223,1223,0
|
|
20230718,182400,585724045,1223,1223,1223,1223,0
|
|
20230718,182300,585724045,1223,1223,1223,1223,0
|
|
20230718,182200,585724045,1223,1223,1223,1223,0
|
|
20230718,182100,585724045,1223,1223,1223,1223,0
|
|
20230718,182000,585724045,1223,1223,1223,1223,0
|
|
20230718,181900,585724045,1223,1223,1223,1223,0
|
|
20230718,181800,585724045,1223,1223,1223,1223,0
|
|
20230718,181700,585724045,1223,1223,1223,1223,0
|
|
20230718,181600,585724045,1223,1223,1223,1223,0
|
|
20230718,181500,585724045,1223,1223,1223,1223,0
|
|
20230718,181400,585724045,1223,1223,1223,1223,0
|
|
20230718,181300,585724045,1223,1223,1223,1223,0
|
|
20230718,181200,585724045,1223,1223,1223,1223,0
|
|
20230718,181100,585724045,1223,1223,1223,1223,0
|
|
20230718,181000,585724045,1223,1223,1223,1223,0
|
|
20230718,180900,585724045,1223,1223,1223,1223,0
|
|
20230718,180800,585724045,1223,1223,1223,1223,0
|
|
20230718,180700,585724045,1223,1223,1223,1223,0
|
|
20230718,180600,585724045,1223,1223,1223,1223,0
|
|
20230718,180500,585724045,1223,1223,1223,1223,0
|
|
20230718,180400,585724045,1223,1223,1223,1223,0
|
|
20230718,180300,585724045,1223,1223,1223,1223,0
|
|
20230718,180200,585724045,1223,1223,1223,1223,0
|
|
20230718,180100,585724045,1223,1223,1223,1223,5504
|
|
20230718,180000,585724045,1223,1223,1223,1223,0
|
|
20230718,175900,585724045,1223,1223,1223,1223,0
|
|
20230718,175800,585724045,1223,1223,1223,1223,0
|
|
20230718,175700,585724045,1223,1223,1223,1223,0
|
|
20230718,175600,585724045,1223,1223,1223,1223,0
|
|
20230718,175500,585724045,1223,1223,1223,1223,0
|
|
20230718,175400,585724045,1223,1223,1223,1223,0
|
|
20230718,175300,585724045,1223,1223,1223,1223,0
|
|
20230718,175200,585724045,1223,1223,1223,1223,0
|
|
20230718,175100,585724045,1223,1223,1223,1223,0
|
|
20230718,175000,585724045,1223,1223,1223,1223,0
|
|
20230718,174900,585724045,1223,1223,1223,1223,0
|
|
20230718,174800,585724045,1223,1223,1223,1223,0
|
|
20230718,174700,585724045,1223,1223,1223,1223,0
|
|
20230718,174600,585724045,1223,1223,1223,1223,0
|
|
20230718,174500,585724045,1223,1223,1223,1223,0
|
|
20230718,174400,585724045,1223,1223,1223,1223,0
|
|
20230718,174300,585724045,1223,1223,1223,1223,0
|
|
20230718,174200,585724045,1223,1223,1223,1223,0
|
|
20230718,174100,585724045,1223,1223,1223,1223,0
|
|
20230718,174000,585724045,1223,1223,1223,1223,0
|
|
20230718,173900,585724045,1223,1223,1223,1223,0
|
|
20230718,173800,585724045,1223,1223,1223,1223,0
|
|
20230718,173700,585724045,1223,1223,1223,1223,0
|
|
20230718,173600,585724045,1223,1223,1223,1223,0
|
|
20230718,173500,585724045,1223,1223,1223,1223,0
|
|
20230718,173400,585724045,1223,1223,1223,1223,0
|
|
20230718,173300,585724045,1223,1223,1223,1223,0
|
|
20230718,173200,585724045,1223,1223,1223,1223,0
|
|
20230718,173100,585724045,1223,1223,1223,1223,5504
|
|
20230718,173000,585724045,1223,1223,1223,1223,0
|
|
20230718,172900,585724045,1223,1223,1223,1223,0
|
|
20230718,172800,585724045,1223,1223,1223,1223,0
|
|
20230718,172700,585724045,1223,1223,1223,1223,0
|
|
20230718,172600,585724045,1223,1223,1223,1223,0
|
|
20230718,172500,585724045,1223,1223,1223,1223,0
|
|
20230718,172400,585724045,1223,1223,1223,1223,0
|
|
20230718,172300,585724045,1223,1223,1223,1223,0
|
|
20230718,172200,585724045,1223,1223,1223,1223,0
|
|
20230718,172100,585724045,1223,1223,1223,1223,0
|
|
20230718,172000,585724045,1223,1223,1223,1223,0
|
|
20230718,171900,585724045,1223,1223,1223,1223,0
|
|
20230718,171800,585724045,1223,1223,1223,1223,0
|
|
20230718,171700,585724045,1223,1223,1223,1223,0
|
|
20230718,171600,585724045,1223,1223,1223,1223,0
|
|
20230718,171500,585724045,1223,1223,1223,1223,0
|
|
20230718,171400,585724045,1223,1223,1223,1223,0
|
|
20230718,171300,585724045,1223,1223,1223,1223,0
|
|
20230718,171200,585724045,1223,1223,1223,1223,0
|
|
20230718,171100,585724045,1223,1223,1223,1223,0
|
|
20230718,171000,585724045,1223,1223,1223,1223,0
|
|
20230718,170900,585724045,1223,1223,1223,1223,0
|
|
20230718,170800,585724045,1223,1223,1223,1223,0
|
|
20230718,170700,585724045,1223,1223,1223,1223,0
|
|
20230718,170600,585724045,1223,1223,1223,1223,0
|
|
20230718,170500,585724045,1223,1223,1223,1223,0
|
|
20230718,170400,585724045,1223,1223,1223,1223,0
|
|
20230718,170300,585724045,1223,1223,1223,1223,0
|
|
20230718,170200,585724045,1223,1223,1223,1223,0
|
|
20230718,170100,585724045,1223,1223,1223,1223,5504
|
|
20230718,170000,585724045,1223,1223,1223,1223,0
|
|
20230718,165900,585724045,1223,1223,1223,1223,0
|
|
20230718,165800,585724045,1223,1223,1223,1223,0
|
|
20230718,165700,585724045,1223,1223,1223,1223,0
|
|
20230718,165600,585724045,1223,1223,1223,1223,0
|
|
20230718,165500,585724045,1223,1223,1223,1223,0
|
|
20230718,165400,585724045,1223,1223,1223,1223,0
|
|
20230718,165300,585724045,1223,1223,1223,1223,0
|
|
20230718,165200,585724045,1223,1223,1223,1223,0
|
|
20230718,165100,585724045,1223,1223,1223,1223,0
|
|
20230718,165000,585724045,1223,1223,1223,1223,0
|
|
20230718,164900,585724045,1223,1223,1223,1223,0
|
|
20230718,164800,585724045,1223,1223,1223,1223,0
|
|
20230718,164700,585724045,1223,1223,1223,1223,0
|
|
20230718,164600,585724045,1223,1223,1223,1223,0
|
|
20230718,164500,585724045,1223,1223,1223,1223,0
|
|
20230718,164400,585724045,1223,1223,1223,1223,0
|
|
20230718,164300,585724045,1223,1223,1223,1223,0
|
|
20230718,164200,585724045,1223,1223,1223,1223,0
|
|
20230718,164100,585724045,1223,1223,1223,1223,0
|
|
20230718,164000,585724045,1223,1223,1223,1223,0
|
|
20230718,163900,585724045,1223,1223,1223,1223,0
|
|
20230718,163800,585724045,1223,1223,1223,1223,0
|
|
20230718,163700,585724045,1223,1223,1223,1223,0
|
|
20230718,163600,585724045,1223,1223,1223,1223,0
|
|
20230718,163500,585724045,1223,1223,1223,1223,0
|
|
20230718,163400,585724045,1223,1223,1223,1223,0
|
|
20230718,163300,585724045,1223,1223,1223,1223,0
|
|
20230718,163200,585724045,1223,1223,1223,1223,0
|
|
20230718,163100,585724045,1223,1223,1223,1223,5504
|
|
20230718,163000,585724045,1223,1223,1223,1223,0
|
|
20230718,162900,585724045,1223,1223,1223,1223,0
|
|
20230718,162800,585724045,1223,1223,1223,1223,0
|
|
20230718,162700,585724045,1223,1223,1223,1223,0
|
|
20230718,162600,585724045,1223,1223,1223,1223,0
|
|
20230718,162500,585724045,1223,1223,1223,1223,0
|
|
20230718,162400,585724045,1223,1223,1223,1223,0
|
|
20230718,162300,585724045,1223,1223,1223,1223,0
|
|
20230718,162200,585724045,1223,1223,1223,1223,0
|
|
20230718,162100,585724045,1223,1223,1223,1223,0
|
|
20230718,162000,585724045,1223,1223,1223,1223,0
|
|
20230718,161900,585724045,1223,1223,1223,1223,0
|
|
20230718,161800,585724045,1223,1223,1223,1223,0
|
|
20230718,161700,585724045,1223,1223,1223,1223,0
|
|
20230718,161600,585724045,1223,1223,1223,1223,0
|
|
20230718,161500,585724045,1223,1223,1223,1223,0
|
|
20230718,161400,585724045,1223,1223,1223,1223,0
|
|
20230718,161300,585724045,1223,1223,1223,1223,0
|
|
20230718,161200,585724045,1223,1223,1223,1223,0
|
|
20230718,161100,585724045,1223,1223,1223,1223,0
|
|
20230718,161000,585724045,1223,1223,1223,1223,0
|
|
20230718,160900,585724045,1223,1223,1223,1223,0
|
|
20230718,160800,585724045,1223,1223,1223,1223,0
|
|
20230718,160700,585724045,1223,1223,1223,1223,0
|
|
20230718,160600,585724045,1223,1223,1223,1223,0
|
|
20230718,160500,585724045,1223,1223,1223,1223,0
|
|
20230718,160400,585724045,1223,1223,1223,1223,0
|
|
20230718,160300,585724045,1223,1223,1223,1223,0
|
|
20230718,160200,585724045,1223,1223,1223,1223,0
|
|
20230718,160100,585724045,1223,1223,1223,1223,5504
|
|
20230718,160000,585724045,1223,1223,1223,1223,0
|
|
20230718,155900,585724045,1223,1223,1223,1223,0
|
|
20230718,155800,585724045,1223,1223,1223,1223,0
|
|
20230718,155700,585724045,1223,1223,1223,1223,0
|
|
20230718,155600,585724045,1223,1223,1223,1223,0
|
|
20230718,155500,585724045,1223,1223,1223,1223,0
|
|
20230718,155400,585724045,1223,1223,1223,1223,0
|
|
20230718,155300,585724045,1223,1223,1223,1223,0
|
|
20230718,155200,585724045,1223,1223,1223,1223,0
|
|
20230718,155100,585724045,1223,1223,1223,1223,0
|
|
20230718,155000,585724045,1223,1223,1223,1223,0
|
|
20230718,154900,585724045,1223,1223,1223,1223,0
|
|
20230718,154800,585724045,1223,1223,1223,1223,0
|
|
20230718,154700,585724045,1223,1223,1223,1223,0
|
|
20230718,154600,585724045,1223,1223,1223,1223,0
|
|
20230718,154500,585724045,1223,1223,1223,1223,0
|
|
20230718,154400,585724045,1223,1223,1223,1223,0
|
|
20230718,154300,585724045,1223,1223,1223,1223,0
|
|
20230718,154200,585724045,1223,1223,1223,1223,0
|
|
20230718,154100,585724045,1223,1223,1223,1223,0
|
|
20230718,154000,585724045,1223,1223,1223,1223,0
|
|
20230718,153900,585724045,1223,1223,1223,1223,0
|
|
20230718,153800,585724045,1223,1223,1223,1223,0
|
|
20230718,153700,585724045,1223,1223,1223,1223,0
|
|
20230718,153600,585724045,1223,1223,1223,1223,0
|
|
20230718,153500,585724045,1223,1223,1223,1223,0
|
|
20230718,153400,585724045,1223,1223,1223,1223,0
|
|
20230718,153300,585724045,1223,1223,1223,1223,0
|
|
20230718,153200,585724045,1223,1223,1223,1223,0
|
|
20230718,153100,585724045,1223,1223,1223,1223,5504
|
|
20230718,153000,585724045,1223,1223,1223,1223,5504
|
|
20230718,152900,578992653,1219,1219,1219,1219,0
|
|
20230718,152800,578992653,1219,1219,1219,1219,0
|
|
20230718,152700,578992653,1219,1219,1219,1219,0
|
|
20230718,152600,578992653,1219,1219,1219,1219,0
|
|
20230718,152500,578992653,1219,1219,1219,1219,0
|
|
20230718,152400,578992653,1219,1219,1219,1219,0
|
|
20230718,152300,578992653,1219,1219,1219,1219,0
|
|
20230718,152200,578992653,1219,1219,1219,1219,0
|
|
20230718,152100,578992653,1219,1219,1219,1219,0
|
|
20230718,152000,578992653,1219,1219,1219,1219,0
|
|
20230718,151900,578992653,1219,1219,1219,1219,12
|
|
20230718,151800,578978025,1220,1220,1220,1220,78
|
|
20230718,151700,578882865,1218,1220,1220,1218,26
|
|
20230718,151600,578851147,1220,1220,1220,1220,30
|
|
20230718,151500,578814547,1220,1220,1220,1220,0
|
|
20230718,151400,578814547,1220,1220,1220,1220,706
|
|
20230718,151300,577953227,1221,1221,1221,1221,0
|
|
20230718,151200,577953227,1221,1221,1221,1221,1645
|
|
20230718,151100,575944682,1221,1221,1221,1221,0
|
|
20230718,151000,575944682,1221,1219,1221,1219,931
|
|
20230718,150900,574809789,1222,1222,1222,1222,2
|
|
20230718,150800,574807345,1218,1223,1223,1212,20041
|
|
20230718,150700,550429917,1223,1222,1223,1222,3049
|
|
20230718,150600,546702968,1222,1222,1222,1222,0
|
|
20230718,150500,546702968,1222,1220,1222,1220,4188
|
|
20230718,150400,541588448,1220,1220,1220,1220,0
|
|
20230718,150300,541588448,1220,1220,1220,1220,0
|
|
20230718,150200,541588448,1220,1221,1221,1220,927
|
|
20230718,150100,540457498,1220,1220,1221,1220,101
|
|
20230718,150000,540334228,1221,1221,1221,1221,0
|
|
20230718,145900,540334228,1221,1221,1221,1221,0
|
|
20230718,145800,540334228,1221,1221,1221,1221,68
|
|
20230718,145700,540251200,1219,1219,1219,1219,0
|
|
20230718,145600,540251200,1219,1219,1219,1219,500
|
|
20230718,145500,539641700,1221,1221,1221,1221,1
|
|
20230718,145400,539640479,1219,1219,1219,1219,1630
|
|
20230718,145300,537653509,1220,1219,1220,1219,311
|
|
20230718,145200,537274100,1221,1221,1221,1221,0
|
|
20230718,145100,537274100,1221,1221,1221,1221,0
|
|
20230718,145000,537274100,1221,1221,1221,1221,0
|
|
20230718,144900,537274100,1221,1220,1221,1220,20
|
|
20230718,144800,537249699,1220,1219,1220,1219,469
|
|
20230718,144700,536677957,1219,1219,1219,1219,3011
|
|
20230718,144600,533007548,1218,1218,1218,1218,985
|
|
20230718,144500,531807818,1217,1222,1222,1217,21
|
|
20230718,144400,531782256,1222,1222,1222,1222,0
|
|
20230718,144300,531782256,1222,1222,1222,1222,1640
|
|
20230718,144200,529778176,1222,1222,1222,1222,16
|
|
20230718,144100,529758624,1222,1222,1222,1222,1
|
|
20230718,144000,529757402,1217,1218,1218,1217,5000
|
|
20230718,143900,523671447,1222,1218,1222,1218,237
|
|
20230718,143800,523382775,1222,1222,1222,1222,0
|
|
20230718,143700,523382775,1222,1222,1222,1220,264
|
|
20230718,143600,523060367,1222,1222,1222,1222,2
|
|
20230718,143500,523057923,1218,1218,1218,1218,0
|
|
20230718,143400,523057923,1218,1218,1218,1217,1545
|
|
20230718,143300,521176429,1222,1222,1222,1222,143
|
|
20230718,143200,521001683,1218,1218,1218,1218,4100
|
|
20230718,143100,516007883,1218,1219,1219,1218,1239
|
|
20230718,143000,514498733,1221,1221,1221,1221,100
|
|
20230718,142900,514376633,1221,1221,1221,1221,0
|
|
20230718,142800,514376633,1221,1221,1222,1221,920
|
|
20230718,142700,513253245,1221,1221,1221,1221,0
|
|
20230718,142600,513253245,1221,1219,1221,1219,3100
|
|
20230718,142500,509468345,1219,1219,1219,1219,0
|
|
20230718,142400,509468345,1219,1219,1219,1219,0
|
|
20230718,142300,509468345,1219,1219,1219,1219,0
|
|
20230718,142200,509468345,1219,1219,1219,1219,0
|
|
20230718,142100,509468345,1219,1219,1219,1219,0
|
|
20230718,142000,509468345,1219,1219,1219,1219,0
|
|
20230718,141900,509468345,1219,1219,1219,1219,0
|
|
20230718,141800,509468345,1219,1219,1219,1219,2721
|
|
20230718,141700,506151446,1219,1219,1219,1219,2007
|
|
20230718,141600,503704913,1219,1219,1219,1219,300
|
|
20230718,141500,503339213,1219,1219,1219,1219,50
|
|
20230718,141400,503278263,1219,1219,1219,1219,500
|
|
20230718,141300,502668763,1219,1219,1219,1219,1000
|
|
20230718,141200,501449763,1220,1220,1220,1220,0
|
|
20230718,141100,501449763,1220,1220,1220,1220,0
|
|
20230718,141000,501449763,1220,1220,1220,1220,959
|
|
20230718,140900,500279783,1220,1220,1220,1220,0
|
|
20230718,140800,500279783,1220,1221,1221,1220,204
|
|
20230718,140700,500030700,1221,1221,1221,1221,0
|
|
20230718,140600,500030700,1221,1221,1221,1221,574
|
|
20230718,140500,499329846,1221,1221,1221,1221,103
|
|
20230718,140400,499204083,1221,1221,1221,1221,48
|
|
20230718,140300,499145475,1222,1222,1222,1222,0
|
|
20230718,140200,499145475,1222,1222,1222,1222,100
|
|
20230718,140100,499023275,1222,1222,1222,1222,200
|
|
20230718,140000,498778875,1222,1222,1222,1222,0
|
|
20230718,135900,498778875,1222,1222,1222,1222,100
|
|
20230718,135800,498656675,1222,1222,1222,1222,359
|
|
20230718,135700,498217977,1222,1222,1222,1222,2
|
|
20230718,135600,498215533,1221,1221,1221,1221,5
|
|
20230718,135500,498209428,1222,1219,1222,1219,502
|
|
20230718,135400,497597484,1222,1222,1222,1222,0
|
|
20230718,135300,497597484,1222,1222,1222,1222,2
|
|
20230718,135200,497595040,1219,1219,1219,1219,261
|
|
20230718,135100,497276881,1219,1219,1219,1219,0
|
|
20230718,135000,497276881,1219,1219,1219,1219,2
|
|
20230718,134900,497274443,1218,1220,1220,1218,23865
|
|
20230718,134800,468203450,1224,1224,1224,1224,0
|
|
20230718,134700,468203450,1224,1224,1224,1224,0
|
|
20230718,134600,468203450,1224,1224,1224,1224,1
|
|
20230718,134500,468202226,1224,1224,1224,1224,0
|
|
20230718,134400,468202226,1224,1224,1224,1224,0
|
|
20230718,134300,468202226,1224,1224,1224,1224,0
|
|
20230718,134200,468202226,1224,1224,1224,1224,1
|
|
20230718,134100,468201002,1220,1220,1220,1220,70
|
|
20230718,134000,468115602,1219,1219,1219,1219,0
|
|
20230718,133900,468115602,1219,1219,1219,1219,0
|
|
20230718,133800,468115602,1219,1219,1219,1219,295
|
|
20230718,133700,467755997,1220,1220,1220,1220,1877
|
|
20230718,133600,465466057,1224,1224,1224,1224,10
|
|
20230718,133500,465453817,1224,1224,1224,1224,0
|
|
20230718,133400,465453817,1224,1224,1224,1224,2
|
|
20230718,133300,465451369,1220,1220,1220,1220,0
|
|
20230718,133200,465451369,1220,1220,1220,1220,0
|
|
20230718,133100,465451369,1220,1220,1220,1220,2143
|
|
20230718,133000,462836909,1219,1219,1219,1219,581
|
|
20230718,132900,462128670,1219,1219,1219,1219,0
|
|
20230718,132800,462128670,1219,1219,1219,1219,500
|
|
20230718,132700,461519170,1219,1219,1219,1219,0
|
|
20230718,132600,461519170,1219,1219,1219,1219,0
|
|
20230718,132500,461519170,1219,1219,1219,1219,0
|
|
20230718,132400,461519170,1219,1219,1219,1219,0
|
|
20230718,132300,461519170,1219,1219,1219,1219,571
|
|
20230718,132200,460823121,1219,1219,1219,1219,0
|
|
20230718,132100,460823121,1219,1219,1219,1219,42
|
|
20230718,132000,460771923,1218,1218,1218,1218,1
|
|
20230718,131900,460770705,1217,1218,1218,1217,1496
|
|
20230718,131800,458949228,1219,1219,1219,1219,793
|
|
20230718,131700,457982561,1218,1218,1218,1218,0
|
|
20230718,131600,457982561,1218,1218,1218,1218,1034
|
|
20230718,131500,456723149,1218,1218,1218,1218,0
|
|
20230718,131400,456723149,1218,1218,1218,1218,1
|
|
20230718,131300,456721931,1218,1218,1218,1218,0
|
|
20230718,131200,456721931,1218,1218,1218,1218,1023
|
|
20230718,131100,455475917,1218,1218,1218,1218,468
|
|
20230718,131000,454905893,1219,1219,1219,1219,200
|
|
20230718,130900,454662093,1219,1219,1219,1219,775
|
|
20230718,130800,453717368,1219,1219,1219,1219,1
|
|
20230718,130700,453716149,1220,1220,1220,1220,0
|
|
20230718,130600,453716149,1220,1220,1220,1220,42
|
|
20230718,130500,453664909,1219,1219,1219,1219,0
|
|
20230718,130400,453664909,1219,1219,1219,1219,1000
|
|
20230718,130300,452445909,1220,1220,1220,1220,100
|
|
20230718,130200,452323909,1219,1219,1219,1219,62
|
|
20230718,130100,452248331,1218,1217,1218,1217,2058
|
|
20230718,130000,449741720,1218,1218,1218,1218,707
|
|
20230718,125900,448880594,1220,1220,1220,1220,0
|
|
20230718,125800,448880594,1220,1220,1220,1220,0
|
|
20230718,125700,448880594,1220,1220,1220,1220,30
|
|
20230718,125600,448843994,1220,1220,1220,1220,592
|
|
20230718,125500,448121754,1223,1223,1223,1223,302
|
|
20230718,125400,447752408,1220,1223,1223,1220,2500
|
|
20230718,125300,444697908,1223,1223,1223,1223,0
|
|
20230718,125200,444697908,1223,1223,1223,1223,0
|
|
20230718,125100,444697908,1223,1223,1223,1223,1
|
|
20230718,125000,444696685,1217,1220,1220,1217,3400
|
|
20230718,124900,440553069,1219,1219,1219,1219,4000
|
|
20230718,124800,435677069,1219,1221,1221,1219,12507
|
|
20230718,124700,420418466,1222,1222,1222,1222,1456
|
|
20230718,124600,418639234,1222,1222,1222,1222,8
|
|
20230718,124500,418629458,1222,1222,1222,1222,0
|
|
20230718,124400,418629458,1222,1222,1222,1222,1575
|
|
20230718,124300,416704808,1223,1223,1223,1223,10
|
|
20230718,124200,416692578,1224,1224,1224,1224,0
|
|
20230718,124100,416692578,1224,1224,1224,1224,11
|
|
20230718,124000,416679114,1223,1223,1223,1223,2971
|
|
20230718,123900,413045581,1224,1224,1224,1224,0
|
|
20230718,123800,413045581,1224,1224,1224,1224,0
|
|
20230718,123700,413045581,1224,1224,1224,1224,1
|
|
20230718,123600,413044357,1224,1224,1224,1224,0
|
|
20230718,123500,413044357,1224,1224,1224,1224,327
|
|
20230718,123400,412644109,1224,1224,1224,1224,302
|
|
20230718,123300,412274461,1224,1224,1224,1224,0
|
|
20230718,123200,412274461,1224,1224,1224,1224,1095
|
|
20230718,123100,410934181,1225,1225,1225,1225,317
|
|
20230718,123000,410545856,1226,1226,1226,1226,0
|
|
20230718,122900,410545856,1226,1226,1226,1226,0
|
|
20230718,122800,410545856,1226,1226,1226,1226,0
|
|
20230718,122700,410545856,1226,1226,1226,1226,0
|
|
20230718,122600,410545856,1226,1226,1226,1226,0
|
|
20230718,122500,410545856,1226,1226,1226,1226,0
|
|
20230718,122400,410545856,1226,1226,1226,1226,1
|
|
20230718,122300,410544630,1225,1225,1225,1225,0
|
|
20230718,122200,410544630,1225,1225,1225,1225,0
|
|
20230718,122100,410544630,1225,1225,1225,1225,335
|
|
20230718,122000,410134255,1223,1223,1223,1223,0
|
|
20230718,121900,410134255,1223,1224,1224,1223,3235
|
|
20230718,121800,406175936,1224,1224,1224,1224,107
|
|
20230718,121700,406044968,1224,1224,1224,1224,0
|
|
20230718,121600,406044968,1224,1224,1224,1224,0
|
|
20230718,121500,406044968,1224,1224,1225,1224,6401
|
|
20230718,121400,398210079,1225,1225,1225,1225,100
|
|
20230718,121300,398087579,1225,1226,1226,1225,206
|
|
20230718,121200,397835200,1226,1226,1226,1226,0
|
|
20230718,121100,397835200,1226,1226,1226,1226,5
|
|
20230718,121000,397829070,1228,1228,1228,1228,0
|
|
20230718,120900,397829070,1228,1223,1228,1223,324
|
|
20230718,120800,397432686,1223,1223,1223,1223,31
|
|
20230718,120700,397394773,1228,1228,1228,1228,0
|
|
20230718,120600,397394773,1228,1228,1228,1228,0
|
|
20230718,120500,397394773,1228,1228,1228,1228,28
|
|
20230718,120400,397360389,1223,1223,1223,1223,0
|
|
20230718,120300,397360389,1223,1223,1223,1223,0
|
|
20230718,120200,397360389,1223,1223,1223,1223,0
|
|
20230718,120100,397360389,1223,1223,1223,1223,0
|
|
20230718,120000,397360389,1223,1223,1223,1223,0
|
|
20230718,115900,397360389,1223,1223,1223,1223,0
|
|
20230718,115800,397360389,1223,1223,1223,1223,311
|
|
20230718,115700,396980036,1223,1223,1223,1223,27
|
|
20230718,115600,396947015,1223,1227,1231,1222,8771
|
|
20230718,115500,386216154,1227,1227,1227,1227,0
|
|
20230718,115400,386216154,1227,1227,1227,1227,0
|
|
20230718,115300,386216154,1227,1227,1227,1227,0
|
|
20230718,115200,386216154,1227,1227,1227,1227,0
|
|
20230718,115100,386216154,1227,1227,1227,1227,0
|
|
20230718,115000,386216154,1227,1227,1227,1227,0
|
|
20230718,114900,386216154,1227,1227,1227,1227,0
|
|
20230718,114800,386216154,1227,1227,1227,1227,100
|
|
20230718,114700,386093454,1225,1226,1226,1225,4194
|
|
20230718,114600,380954217,1226,1230,1230,1226,1044
|
|
20230718,114500,379670273,1230,1230,1230,1230,0
|
|
20230718,114400,379670273,1230,1230,1230,1230,500
|
|
20230718,114300,379055273,1230,1230,1230,1230,40
|
|
20230718,114200,379006073,1230,1230,1230,1230,1
|
|
20230718,114100,379004843,1225,1230,1230,1225,8008
|
|
20230718,114000,369180921,1230,1230,1230,1230,0
|
|
20230718,113900,369180921,1230,1230,1230,1230,0
|
|
20230718,113800,369180921,1230,1230,1230,1230,891
|
|
20230718,113700,368084991,1230,1230,1230,1230,0
|
|
20230718,113600,368084991,1230,1233,1233,1230,15035
|
|
20230718,113500,349580695,1239,1239,1239,1239,0
|
|
20230718,113400,349580695,1239,1239,1239,1239,1
|
|
20230718,113300,349579456,1233,1234,1234,1233,106
|
|
20230718,113200,349448708,1233,1234,1234,1233,2606
|
|
20230718,113100,346233939,1235,1235,1235,1235,0
|
|
20230718,113000,346233939,1235,1236,1236,1235,1440
|
|
20230718,112900,344455519,1235,1235,1235,1235,0
|
|
20230718,112800,344455519,1235,1235,1235,1235,350
|
|
20230718,112700,344023269,1235,1235,1235,1235,0
|
|
20230718,112600,344023269,1235,1235,1235,1235,166
|
|
20230718,112500,343818259,1235,1235,1235,1235,0
|
|
20230718,112400,343818259,1235,1235,1235,1235,0
|
|
20230718,112300,343818259,1235,1235,1235,1235,0
|
|
20230718,112200,343818259,1235,1236,1239,1235,12829
|
|
20230718,112100,327973644,1236,1236,1236,1236,3
|
|
20230718,112000,327969936,1236,1236,1236,1236,0
|
|
20230718,111900,327969936,1236,1236,1236,1236,7
|
|
20230718,111800,327961284,1236,1236,1236,1236,0
|
|
20230718,111700,327961284,1236,1239,1239,1236,355
|
|
20230718,111600,327522384,1235,1236,1236,1235,3600
|
|
20230718,111500,323073579,1236,1236,1236,1236,0
|
|
20230718,111400,323073579,1236,1236,1236,1236,0
|
|
20230718,111300,323073579,1236,1236,1236,1236,0
|
|
20230718,111200,323073579,1236,1236,1236,1236,0
|
|
20230718,111100,323073579,1236,1236,1236,1236,0
|
|
20230718,111000,323073579,1236,1236,1236,1236,0
|
|
20230718,110900,323073579,1236,1236,1236,1236,2
|
|
20230718,110800,323071107,1236,1236,1236,1236,6
|
|
20230718,110700,323063691,1235,1235,1235,1235,0
|
|
20230718,110600,323063691,1235,1235,1235,1235,1000
|
|
20230718,110500,321828691,1235,1236,1236,1235,2600
|
|
20230718,110400,318617591,1235,1235,1235,1235,2578
|
|
20230718,110300,315433761,1235,1236,1236,1235,7345
|
|
20230718,110200,306361215,1236,1236,1236,1236,0
|
|
20230718,110100,306361215,1236,1236,1236,1236,0
|
|
20230718,110000,306361215,1236,1236,1236,1236,171
|
|
20230718,105900,306149859,1237,1237,1237,1237,0
|
|
20230718,105800,306149859,1237,1237,1237,1237,754
|
|
20230718,105700,305217161,1238,1239,1239,1238,780
|
|
20230718,105600,304251301,1239,1239,1239,1239,600
|
|
20230718,105500,303507901,1239,1239,1239,1239,0
|
|
20230718,105400,303507901,1239,1239,1239,1239,0
|
|
20230718,105300,303507901,1239,1239,1239,1239,0
|
|
20230718,105200,303507901,1239,1239,1239,1239,0
|
|
20230718,105100,303507901,1239,1239,1239,1239,289
|
|
20230718,105000,303149830,1239,1239,1239,1239,0
|
|
20230718,104900,303149830,1239,1238,1239,1238,103
|
|
20230718,104800,303022216,1238,1238,1238,1238,123
|
|
20230718,104700,302869942,1238,1238,1238,1238,993
|
|
20230718,104600,301640608,1237,1236,1237,1236,1387
|
|
20230718,104500,299926193,1237,1237,1237,1237,2847
|
|
20230718,104400,296404454,1239,1239,1239,1239,0
|
|
20230718,104300,296404454,1239,1239,1239,1239,0
|
|
20230718,104200,296404454,1239,1239,1239,1239,6
|
|
20230718,104100,296397020,1239,1239,1239,1239,0
|
|
20230718,104000,296397020,1239,1239,1239,1239,0
|
|
20230718,103900,296397020,1239,1239,1239,1239,20
|
|
20230718,103800,296372240,1239,1237,1239,1237,867
|
|
20230718,103700,295298227,1239,1239,1239,1239,5012
|
|
20230718,103600,289088359,1240,1241,1241,1240,8770
|
|
20230718,103500,278213417,1241,1241,1241,1241,1578
|
|
20230718,103400,276255119,1241,1241,1241,1241,130
|
|
20230718,103300,276093789,1241,1241,1241,1241,1100
|
|
20230718,103200,274728689,1242,1241,1242,1241,3393
|
|
20230718,103100,270514603,1241,1242,1242,1241,14604
|
|
20230718,103000,252376588,1242,1243,1243,1242,603
|
|
20230718,102900,251627259,1243,1243,1243,1243,644
|
|
20230718,102800,250826767,1243,1243,1243,1243,400
|
|
20230718,102700,250329567,1243,1243,1243,1243,9050
|
|
20230718,102600,239080417,1242,1242,1242,1242,0
|
|
20230718,102500,239080417,1242,1242,1242,1242,0
|
|
20230718,102400,239080417,1242,1242,1242,1242,16877
|
|
20230718,102300,218119183,1247,1247,1247,1247,0
|
|
20230718,102200,218119183,1247,1244,1247,1242,35373
|
|
20230718,102100,174156509,1247,1247,1247,1247,1
|
|
20230718,102000,174155262,1244,1244,1244,1244,150
|
|
20230718,101900,173968662,1244,1244,1244,1244,0
|
|
20230718,101800,173968662,1244,1244,1244,1244,1
|
|
20230718,101700,173967418,1245,1246,1246,1245,5425
|
|
20230718,101600,167211919,1247,1250,1250,1247,1022
|
|
20230718,101500,165935603,1251,1251,1251,1251,9
|
|
20230718,101400,165924344,1251,1249,1251,1249,2014
|
|
20230718,101300,163408832,1250,1250,1250,1250,999
|
|
20230718,101200,162160082,1250,1250,1250,1250,1000
|
|
20230718,101100,160910082,1252,1252,1252,1252,2
|
|
20230718,101000,160907578,1250,1250,1250,1250,0
|
|
20230718,100900,160907578,1250,1250,1250,1250,1
|
|
20230718,100800,160906328,1249,1249,1249,1249,0
|
|
20230718,100700,160906328,1249,1249,1249,1249,232
|
|
20230718,100600,160616560,1249,1249,1249,1249,1530
|
|
20230718,100500,158705590,1249,1250,1250,1249,350
|
|
20230718,100400,158268416,1250,1250,1250,1250,36
|
|
20230718,100300,158223416,1250,1250,1250,1250,769
|
|
20230718,100200,157262166,1250,1250,1250,1250,0
|
|
20230718,100100,157262166,1250,1250,1250,1250,54
|
|
20230718,100000,157194666,1250,1250,1250,1250,11
|
|
20230718,095900,157180916,1250,1250,1250,1250,2
|
|
20230718,095800,157178416,1250,1250,1250,1250,93
|
|
20230718,095700,157062166,1248,1248,1248,1248,0
|
|
20230718,095600,157062166,1248,1250,1250,1248,3753
|
|
20230718,095500,152378336,1249,1249,1249,1249,6
|
|
20230718,095400,152370842,1248,1248,1248,1248,5050
|
|
20230718,095300,146068442,1248,1248,1248,1248,0
|
|
20230718,095200,146068442,1248,1248,1248,1247,9076
|
|
20230718,095100,134742597,1248,1250,1250,1248,22831
|
|
20230718,095000,106206123,1251,1251,1251,1251,18195
|
|
20230718,094900,83444178,1252,1252,1252,1252,1000
|
|
20230718,094800,82192178,1251,1252,1252,1251,7004
|
|
20230718,094700,73430170,1252,1252,1252,1252,5
|
|
20230718,094600,73423910,1252,1252,1252,1252,4004
|
|
20230718,094500,68410902,1253,1253,1253,1253,0
|
|
20230718,094400,68410902,1253,1253,1253,1253,1472
|
|
20230718,094300,66566486,1253,1253,1253,1253,0
|
|
20230718,094200,66566486,1253,1253,1253,1253,0
|
|
20230718,094100,66566486,1253,1254,1254,1253,700
|
|
20230718,094000,65689385,1253,1253,1253,1253,0
|
|
20230718,093900,65689385,1253,1253,1253,1253,7799
|
|
20230718,093800,55917238,1259,1259,1259,1259,0
|
|
20230718,093700,55917238,1259,1253,1259,1253,3
|
|
20230718,093600,55913467,1259,1257,1259,1257,250
|
|
20230718,093500,55598915,1253,1254,1254,1253,1000
|
|
20230718,093400,54344926,1254,1254,1254,1254,11
|
|
20230718,093300,54331132,1253,1254,1257,1253,1016
|
|
20230718,093200,53057122,1259,1259,1259,1259,2
|
|
20230718,093100,53054604,1260,1260,1260,1260,1
|
|
20230718,093000,53053344,1260,1260,1260,1260,2425
|
|
20230718,092900,49997844,1260,1255,1260,1255,5117
|
|
20230718,092800,43557527,1253,1253,1253,1253,0
|
|
20230718,092700,43557527,1253,1253,1253,1253,1169
|
|
20230718,092600,42092770,1252,1254,1254,1252,396
|
|
20230718,092500,41596204,1254,1254,1254,1254,0
|
|
20230718,092400,41596204,1254,1254,1254,1254,31
|
|
20230718,092300,41557330,1255,1255,1255,1255,0
|
|
20230718,092200,41557330,1255,1255,1255,1255,8
|
|
20230718,092100,41547290,1255,1255,1255,1255,1
|
|
20230718,092000,41546035,1255,1255,1255,1255,2010
|
|
20230718,091900,39023485,1251,1251,1251,1251,736
|
|
20230718,091800,38102749,1251,1251,1251,1251,1
|
|
20230718,091700,38101498,1250,1251,1251,1250,3752
|
|
20230718,091600,33409580,1250,1257,1257,1250,20478
|
|
20230718,091500,7771854,1256,1256,1256,1256,0
|
|
20230718,091400,7771854,1256,1256,1256,1256,350
|
|
20230718,091300,7332254,1256,1256,1256,1256,0
|
|
20230718,091200,7332254,1256,1259,1259,1256,71
|
|
20230718,091100,7242883,1259,1255,1259,1255,17
|
|
20230718,091000,7221504,1255,1255,1255,1255,7
|
|
20230718,090900,7212719,1255,1259,1260,1255,57
|
|
20230718,090800,7140983,1260,1260,1260,1260,1500
|
|
20230718,090700,5250983,1255,1255,1255,1255,6
|
|
20230718,090600,5243453,1258,1259,1259,1254,938
|
|
20230718,090500,4062618,1253,1254,1254,1253,1741
|
|
20230718,090400,1880145,1253,1253,1253,1253,6
|
|
20230718,090300,1872627,1253,1253,1253,1253,6
|
|
20230718,090200,1865109,1255,1253,1255,1253,35
|
|
20230718,090100,1821196,1252,1252,1256,1252,532
|
|
20230718,090000,1153428,1252,1251,1252,1251,922
|