593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185000,641748231,1614,1614,1614,1614,3713
|
|
20230718,184900,641748231,1614,1614,1614,1614,0
|
|
20230718,184800,641748231,1614,1614,1614,1614,0
|
|
20230718,184700,641748231,1614,1614,1614,1614,0
|
|
20230718,184600,641748231,1614,1614,1614,1614,0
|
|
20230718,184500,641748231,1614,1614,1614,1614,0
|
|
20230718,184400,641748231,1614,1614,1614,1614,0
|
|
20230718,184300,641748231,1614,1614,1614,1614,0
|
|
20230718,184200,641748231,1614,1614,1614,1614,0
|
|
20230718,184100,641748231,1614,1614,1614,1614,0
|
|
20230718,184000,641748231,1614,1614,1614,1614,0
|
|
20230718,183900,641748231,1614,1614,1614,1614,0
|
|
20230718,183800,641748231,1614,1614,1614,1614,0
|
|
20230718,183700,641748231,1614,1614,1614,1614,0
|
|
20230718,183600,641748231,1614,1614,1614,1614,0
|
|
20230718,183500,641748231,1614,1614,1614,1614,0
|
|
20230718,183400,641748231,1614,1614,1614,1614,0
|
|
20230718,183300,641748231,1614,1614,1614,1614,0
|
|
20230718,183200,641748231,1614,1614,1614,1614,0
|
|
20230718,183100,641748231,1614,1614,1614,1614,0
|
|
20230718,183000,641748231,1614,1614,1614,1614,0
|
|
20230718,182900,641748231,1614,1614,1614,1614,0
|
|
20230718,182800,641748231,1614,1614,1614,1614,0
|
|
20230718,182700,641748231,1614,1614,1614,1614,0
|
|
20230718,182600,641748231,1614,1614,1614,1614,0
|
|
20230718,182500,641748231,1614,1614,1614,1614,0
|
|
20230718,182400,641748231,1614,1614,1614,1614,0
|
|
20230718,182300,641748231,1614,1614,1614,1614,0
|
|
20230718,182200,641748231,1614,1614,1614,1614,0
|
|
20230718,182100,641748231,1614,1614,1614,1614,0
|
|
20230718,182000,641748231,1614,1614,1614,1614,3713
|
|
20230718,181900,641748231,1614,1614,1614,1614,0
|
|
20230718,181800,641748231,1614,1614,1614,1614,0
|
|
20230718,181700,641748231,1614,1614,1614,1614,0
|
|
20230718,181600,641748231,1614,1614,1614,1614,0
|
|
20230718,181500,641748231,1614,1614,1614,1614,0
|
|
20230718,181400,641748231,1614,1614,1614,1614,0
|
|
20230718,181300,641748231,1614,1614,1614,1614,0
|
|
20230718,181200,641748231,1614,1614,1614,1614,0
|
|
20230718,181100,641748231,1614,1614,1614,1614,0
|
|
20230718,181000,641748231,1614,1614,1614,1614,0
|
|
20230718,180900,641748231,1614,1614,1614,1614,0
|
|
20230718,180800,641748231,1614,1614,1614,1614,0
|
|
20230718,180700,641748231,1614,1614,1614,1614,0
|
|
20230718,180600,641748231,1614,1614,1614,1614,0
|
|
20230718,180500,641748231,1614,1614,1614,1614,0
|
|
20230718,180400,641748231,1614,1614,1614,1614,0
|
|
20230718,180300,641748231,1614,1614,1614,1614,0
|
|
20230718,180200,641748231,1614,1614,1614,1614,0
|
|
20230718,180100,641748231,1614,1614,1614,1614,0
|
|
20230718,180000,641748231,1614,1614,1614,1614,0
|
|
20230718,175900,641748231,1614,1614,1614,1614,0
|
|
20230718,175800,641748231,1614,1614,1614,1614,0
|
|
20230718,175700,641748231,1614,1614,1614,1614,0
|
|
20230718,175600,641748231,1614,1614,1614,1614,0
|
|
20230718,175500,641748231,1614,1614,1614,1614,0
|
|
20230718,175400,641748231,1614,1614,1614,1614,0
|
|
20230718,175300,641748231,1614,1614,1614,1614,0
|
|
20230718,175200,641748231,1614,1614,1614,1614,0
|
|
20230718,175100,641748231,1614,1614,1614,1614,0
|
|
20230718,175000,641748231,1614,1614,1614,1614,3713
|
|
20230718,174900,641748231,1614,1614,1614,1614,0
|
|
20230718,174800,641748231,1614,1614,1614,1614,0
|
|
20230718,174700,641748231,1614,1614,1614,1614,0
|
|
20230718,174600,641748231,1614,1614,1614,1614,0
|
|
20230718,174500,641748231,1614,1614,1614,1614,0
|
|
20230718,174400,641748231,1614,1614,1614,1614,0
|
|
20230718,174300,641748231,1614,1614,1614,1614,0
|
|
20230718,174200,641748231,1614,1614,1614,1614,0
|
|
20230718,174100,641748231,1614,1614,1614,1614,0
|
|
20230718,174000,641748231,1614,1614,1614,1614,0
|
|
20230718,173900,641748231,1614,1614,1614,1614,0
|
|
20230718,173800,641748231,1614,1614,1614,1614,0
|
|
20230718,173700,641748231,1614,1614,1614,1614,0
|
|
20230718,173600,641748231,1614,1614,1614,1614,0
|
|
20230718,173500,641748231,1614,1614,1614,1614,0
|
|
20230718,173400,641748231,1614,1614,1614,1614,0
|
|
20230718,173300,641748231,1614,1614,1614,1614,0
|
|
20230718,173200,641748231,1614,1614,1614,1614,0
|
|
20230718,173100,641748231,1614,1614,1614,1614,0
|
|
20230718,173000,641748231,1614,1614,1614,1614,0
|
|
20230718,172900,641748231,1614,1614,1614,1614,0
|
|
20230718,172800,641748231,1614,1614,1614,1614,0
|
|
20230718,172700,641748231,1614,1614,1614,1614,0
|
|
20230718,172600,641748231,1614,1614,1614,1614,0
|
|
20230718,172500,641748231,1614,1614,1614,1614,0
|
|
20230718,172400,641748231,1614,1614,1614,1614,0
|
|
20230718,172300,641748231,1614,1614,1614,1614,0
|
|
20230718,172200,641748231,1614,1614,1614,1614,0
|
|
20230718,172100,641748231,1614,1614,1614,1614,0
|
|
20230718,172000,641748231,1614,1614,1614,1614,3713
|
|
20230718,171900,641748231,1614,1614,1614,1614,0
|
|
20230718,171800,641748231,1614,1614,1614,1614,0
|
|
20230718,171700,641748231,1614,1614,1614,1614,0
|
|
20230718,171600,641748231,1614,1614,1614,1614,0
|
|
20230718,171500,641748231,1614,1614,1614,1614,0
|
|
20230718,171400,641748231,1614,1614,1614,1614,0
|
|
20230718,171300,641748231,1614,1614,1614,1614,0
|
|
20230718,171200,641748231,1614,1614,1614,1614,0
|
|
20230718,171100,641748231,1614,1614,1614,1614,0
|
|
20230718,171000,641748231,1614,1614,1614,1614,0
|
|
20230718,170900,641748231,1614,1614,1614,1614,0
|
|
20230718,170800,641748231,1614,1614,1614,1614,0
|
|
20230718,170700,641748231,1614,1614,1614,1614,0
|
|
20230718,170600,641748231,1614,1614,1614,1614,0
|
|
20230718,170500,641748231,1614,1614,1614,1614,0
|
|
20230718,170400,641748231,1614,1614,1614,1614,0
|
|
20230718,170300,641748231,1614,1614,1614,1614,0
|
|
20230718,170200,641748231,1614,1614,1614,1614,0
|
|
20230718,170100,641748231,1614,1614,1614,1614,0
|
|
20230718,170000,641748231,1614,1614,1614,1614,0
|
|
20230718,165900,641748231,1614,1614,1614,1614,0
|
|
20230718,165800,641748231,1614,1614,1614,1614,0
|
|
20230718,165700,641748231,1614,1614,1614,1614,0
|
|
20230718,165600,641748231,1614,1614,1614,1614,0
|
|
20230718,165500,641748231,1614,1614,1614,1614,0
|
|
20230718,165400,641748231,1614,1614,1614,1614,0
|
|
20230718,165300,641748231,1614,1614,1614,1614,0
|
|
20230718,165200,641748231,1614,1614,1614,1614,0
|
|
20230718,165100,641748231,1614,1614,1614,1614,0
|
|
20230718,165000,641748231,1614,1614,1614,1614,3713
|
|
20230718,164900,641748231,1614,1614,1614,1614,0
|
|
20230718,164800,641748231,1614,1614,1614,1614,0
|
|
20230718,164700,641748231,1614,1614,1614,1614,0
|
|
20230718,164600,641748231,1614,1614,1614,1614,0
|
|
20230718,164500,641748231,1614,1614,1614,1614,0
|
|
20230718,164400,641748231,1614,1614,1614,1614,0
|
|
20230718,164300,641748231,1614,1614,1614,1614,0
|
|
20230718,164200,641748231,1614,1614,1614,1614,0
|
|
20230718,164100,641748231,1614,1614,1614,1614,0
|
|
20230718,164000,641748231,1614,1614,1614,1614,0
|
|
20230718,163900,641748231,1614,1614,1614,1614,0
|
|
20230718,163800,641748231,1614,1614,1614,1614,0
|
|
20230718,163700,641748231,1614,1614,1614,1614,0
|
|
20230718,163600,641748231,1614,1614,1614,1614,0
|
|
20230718,163500,641748231,1614,1614,1614,1614,0
|
|
20230718,163400,641748231,1614,1614,1614,1614,0
|
|
20230718,163300,641748231,1614,1614,1614,1614,0
|
|
20230718,163200,641748231,1614,1614,1614,1614,0
|
|
20230718,163100,641748231,1614,1614,1614,1614,0
|
|
20230718,163000,641748231,1614,1614,1614,1614,0
|
|
20230718,162900,641748231,1614,1614,1614,1614,0
|
|
20230718,162800,641748231,1614,1614,1614,1614,0
|
|
20230718,162700,641748231,1614,1614,1614,1614,0
|
|
20230718,162600,641748231,1614,1614,1614,1614,0
|
|
20230718,162500,641748231,1614,1614,1614,1614,0
|
|
20230718,162400,641748231,1614,1614,1614,1614,0
|
|
20230718,162300,641748231,1614,1614,1614,1614,0
|
|
20230718,162200,641748231,1614,1614,1614,1614,0
|
|
20230718,162100,641748231,1614,1614,1614,1614,0
|
|
20230718,162000,641748231,1614,1614,1614,1614,3713
|
|
20230718,161900,641748231,1614,1614,1614,1614,0
|
|
20230718,161800,641748231,1614,1614,1614,1614,0
|
|
20230718,161700,641748231,1614,1614,1614,1614,0
|
|
20230718,161600,641748231,1614,1614,1614,1614,0
|
|
20230718,161500,641748231,1614,1614,1614,1614,0
|
|
20230718,161400,641748231,1614,1614,1614,1614,0
|
|
20230718,161300,641748231,1614,1614,1614,1614,0
|
|
20230718,161200,641748231,1614,1614,1614,1614,0
|
|
20230718,161100,641748231,1614,1614,1614,1614,0
|
|
20230718,161000,641748231,1614,1614,1614,1614,0
|
|
20230718,160900,641748231,1614,1614,1614,1614,0
|
|
20230718,160800,641748231,1614,1614,1614,1614,0
|
|
20230718,160700,641748231,1614,1614,1614,1614,0
|
|
20230718,160600,641748231,1614,1614,1614,1614,0
|
|
20230718,160500,641748231,1614,1614,1614,1614,0
|
|
20230718,160400,641748231,1614,1614,1614,1614,0
|
|
20230718,160300,641748231,1614,1614,1614,1614,0
|
|
20230718,160200,641748231,1614,1614,1614,1614,0
|
|
20230718,160100,641748231,1614,1614,1614,1614,0
|
|
20230718,160000,641748231,1614,1614,1614,1614,0
|
|
20230718,155900,641748231,1614,1614,1614,1614,0
|
|
20230718,155800,641748231,1614,1614,1614,1614,0
|
|
20230718,155700,641748231,1614,1614,1614,1614,0
|
|
20230718,155600,641748231,1614,1614,1614,1614,0
|
|
20230718,155500,641748231,1614,1614,1614,1614,0
|
|
20230718,155400,641748231,1614,1614,1614,1614,0
|
|
20230718,155300,641748231,1614,1614,1614,1614,0
|
|
20230718,155200,641748231,1614,1614,1614,1614,0
|
|
20230718,155100,641748231,1614,1614,1614,1614,0
|
|
20230718,155000,641748231,1614,1614,1614,1614,3713
|
|
20230718,154900,641748231,1614,1614,1614,1614,0
|
|
20230718,154800,641748231,1614,1614,1614,1614,0
|
|
20230718,154700,641748231,1614,1614,1614,1614,0
|
|
20230718,154600,641748231,1614,1614,1614,1614,0
|
|
20230718,154500,641748231,1614,1614,1614,1614,0
|
|
20230718,154400,641748231,1614,1614,1614,1614,0
|
|
20230718,154300,641748231,1614,1614,1614,1614,0
|
|
20230718,154200,641748231,1614,1614,1614,1614,0
|
|
20230718,154100,641748231,1614,1614,1614,1614,0
|
|
20230718,154000,641748231,1614,1614,1614,1614,0
|
|
20230718,153900,641748231,1614,1614,1614,1614,0
|
|
20230718,153800,641748231,1614,1614,1614,1614,0
|
|
20230718,153700,641748231,1614,1614,1614,1614,0
|
|
20230718,153600,641748231,1614,1614,1614,1614,0
|
|
20230718,153500,641748231,1614,1614,1614,1614,0
|
|
20230718,153400,641748231,1614,1614,1614,1614,0
|
|
20230718,153300,641748231,1614,1614,1614,1614,0
|
|
20230718,153200,641748231,1614,1614,1614,1614,0
|
|
20230718,153100,641748231,1614,1614,1614,1614,0
|
|
20230718,153000,641748231,1614,1614,1614,1614,3713
|
|
20230718,152900,635755449,1614,1614,1614,1614,0
|
|
20230718,152800,635755449,1614,1614,1614,1614,0
|
|
20230718,152700,635755449,1614,1614,1614,1614,0
|
|
20230718,152600,635755449,1614,1614,1614,1614,0
|
|
20230718,152500,635755449,1614,1614,1614,1614,0
|
|
20230718,152400,635755449,1614,1614,1614,1614,0
|
|
20230718,152300,635755449,1614,1614,1614,1614,0
|
|
20230718,152200,635755449,1614,1614,1614,1614,0
|
|
20230718,152100,635755449,1614,1614,1614,1614,0
|
|
20230718,152000,635755449,1614,1614,1614,1614,0
|
|
20230718,151900,635755449,1614,1612,1614,1612,76
|
|
20230718,151800,635632809,1612,1613,1613,1611,768
|
|
20230718,151700,634394459,1614,1611,1614,1611,260
|
|
20230718,151600,633975149,1616,1616,1616,1614,65
|
|
20230718,151500,633870201,1616,1616,1616,1616,10
|
|
20230718,151400,633854041,1616,1616,1616,1616,61
|
|
20230718,151300,633755465,1616,1616,1616,1616,19
|
|
20230718,151200,633724761,1610,1610,1610,1610,60
|
|
20230718,151100,633628161,1616,1616,1616,1610,4735
|
|
20230718,151000,625989643,1615,1614,1615,1611,3661
|
|
20230718,150900,620085149,1615,1614,1616,1611,2110
|
|
20230718,150800,616676454,1614,1614,1614,1614,400
|
|
20230718,150700,616030854,1615,1615,1615,1615,1183
|
|
20230718,150600,614120309,1611,1610,1611,1610,3258
|
|
20230718,150500,608873896,1611,1611,1611,1611,0
|
|
20230718,150400,608873896,1611,1610,1611,1610,253
|
|
20230718,150300,608466565,1611,1611,1611,1611,4
|
|
20230718,150200,608460121,1611,1611,1611,1611,547
|
|
20230718,150100,607578904,1611,1611,1611,1611,5
|
|
20230718,150000,607570849,1611,1611,1611,1611,310
|
|
20230718,145900,607071439,1610,1610,1610,1610,0
|
|
20230718,145800,607071439,1610,1612,1612,1610,400
|
|
20230718,145700,606426789,1615,1611,1615,1611,2308
|
|
20230718,145600,602705769,1610,1610,1610,1610,296
|
|
20230718,145500,602229209,1611,1611,1611,1611,100
|
|
20230718,145400,602068109,1611,1610,1611,1610,151
|
|
20230718,145300,601824998,1611,1611,1611,1611,12
|
|
20230718,145200,601805666,1611,1611,1611,1611,0
|
|
20230718,145100,601805666,1611,1611,1611,1611,1
|
|
20230718,145000,601804055,1611,1611,1611,1611,0
|
|
20230718,144900,601804055,1611,1611,1611,1611,148
|
|
20230718,144800,601565627,1611,1611,1611,1611,1001
|
|
20230718,144700,599953016,1611,1611,1611,1611,3770
|
|
20230718,144600,593879546,1611,1611,1611,1611,0
|
|
20230718,144500,593879546,1611,1611,1611,1611,1253
|
|
20230718,144400,591860963,1611,1611,1611,1611,9
|
|
20230718,144300,591846464,1611,1611,1611,1611,5
|
|
20230718,144200,591838409,1611,1611,1611,1611,712
|
|
20230718,144100,590691377,1611,1611,1611,1611,0
|
|
20230718,144000,590691377,1611,1611,1611,1611,390
|
|
20230718,143900,590063087,1611,1610,1611,1610,4353
|
|
20230718,143800,583054507,1611,1611,1611,1611,12
|
|
20230718,143700,583035175,1611,1611,1611,1611,22
|
|
20230718,143600,582999733,1611,1611,1611,1611,9
|
|
20230718,143500,582985234,1610,1610,1610,1610,234
|
|
20230718,143400,582608494,1610,1610,1610,1610,10
|
|
20230718,143300,582592394,1611,1611,1611,1611,362
|
|
20230718,143200,582009212,1611,1611,1611,1611,93
|
|
20230718,143100,581859389,1615,1615,1615,1615,0
|
|
20230718,143000,581859389,1615,1615,1615,1615,110
|
|
20230718,142900,581681739,1615,1615,1615,1615,0
|
|
20230718,142800,581681739,1615,1615,1615,1615,0
|
|
20230718,142700,581681739,1615,1615,1615,1615,0
|
|
20230718,142600,581681739,1615,1615,1615,1615,0
|
|
20230718,142500,581681739,1615,1615,1615,1615,0
|
|
20230718,142400,581681739,1615,1615,1615,1615,5
|
|
20230718,142300,581673664,1615,1615,1615,1615,16
|
|
20230718,142200,581647824,1614,1614,1614,1614,0
|
|
20230718,142100,581647824,1614,1614,1614,1614,0
|
|
20230718,142000,581647824,1614,1614,1614,1614,46
|
|
20230718,141900,581573580,1614,1614,1614,1614,0
|
|
20230718,141800,581573580,1614,1614,1614,1614,22
|
|
20230718,141700,581538072,1614,1614,1614,1614,40
|
|
20230718,141600,581473512,1614,1614,1614,1614,565
|
|
20230718,141500,580561602,1614,1614,1614,1614,0
|
|
20230718,141400,580561602,1614,1611,1614,1611,17
|
|
20230718,141300,580534188,1611,1611,1611,1611,0
|
|
20230718,141200,580534188,1611,1611,1611,1611,142
|
|
20230718,141100,580305426,1611,1611,1611,1611,0
|
|
20230718,141000,580305426,1611,1611,1611,1611,40
|
|
20230718,140900,580240986,1614,1614,1614,1614,0
|
|
20230718,140800,580240986,1614,1614,1614,1614,0
|
|
20230718,140700,580240986,1614,1611,1614,1611,15
|
|
20230718,140600,580216812,1614,1614,1614,1614,1242
|
|
20230718,140500,578212224,1611,1611,1611,1611,0
|
|
20230718,140400,578212224,1611,1614,1614,1611,52
|
|
20230718,140300,578128446,1614,1614,1614,1614,1
|
|
20230718,140200,578126832,1614,1614,1614,1614,0
|
|
20230718,140100,578126832,1614,1614,1614,1614,0
|
|
20230718,140000,578126832,1614,1614,1614,1614,16
|
|
20230718,135900,578101008,1615,1615,1615,1615,0
|
|
20230718,135800,578101008,1615,1615,1615,1615,0
|
|
20230718,135700,578101008,1615,1615,1615,1615,30
|
|
20230718,135600,578052558,1615,1612,1615,1612,1002
|
|
20230718,135500,576437328,1612,1612,1612,1612,0
|
|
20230718,135400,576437328,1612,1610,1612,1610,103
|
|
20230718,135300,576271492,1610,1610,1610,1610,50
|
|
20230718,135200,576190992,1610,1610,1610,1610,0
|
|
20230718,135100,576190992,1610,1610,1610,1610,0
|
|
20230718,135000,576190992,1610,1610,1610,1610,0
|
|
20230718,134900,576190992,1610,1609,1610,1609,1426
|
|
20230718,134800,573896022,1610,1610,1610,1610,0
|
|
20230718,134700,573896022,1610,1610,1610,1610,0
|
|
20230718,134600,573896022,1610,1610,1610,1610,0
|
|
20230718,134500,573896022,1610,1610,1610,1610,0
|
|
20230718,134400,573896022,1610,1610,1610,1610,243
|
|
20230718,134300,573504792,1610,1610,1610,1610,0
|
|
20230718,134200,573504792,1610,1609,1610,1609,2810
|
|
20230718,134100,568983492,1610,1610,1610,1610,389
|
|
20230718,134000,568357202,1610,1610,1610,1610,0
|
|
20230718,133900,568357202,1610,1610,1610,1610,1887
|
|
20230718,133800,565319132,1610,1610,1610,1610,18
|
|
20230718,133700,565290152,1611,1611,1611,1611,402
|
|
20230718,133600,564642530,1612,1612,1612,1612,5
|
|
20230718,133500,564634470,1612,1612,1612,1612,2
|
|
20230718,133400,564631246,1612,1612,1612,1612,10
|
|
20230718,133300,564615126,1612,1612,1612,1612,34
|
|
20230718,133200,564560318,1612,1612,1612,1612,3620
|
|
20230718,133100,558724878,1612,1612,1612,1612,0
|
|
20230718,133000,558724878,1612,1612,1612,1612,80
|
|
20230718,132900,558595918,1612,1613,1613,1612,721
|
|
20230718,132800,557433645,1612,1612,1612,1612,0
|
|
20230718,132700,557433645,1612,1617,1617,1612,33
|
|
20230718,132600,557380444,1617,1617,1617,1617,76
|
|
20230718,132500,557257552,1617,1613,1617,1612,2383
|
|
20230718,132400,553414352,1612,1612,1612,1612,0
|
|
20230718,132300,553414352,1612,1612,1612,1612,0
|
|
20230718,132200,553414352,1612,1612,1612,1612,0
|
|
20230718,132100,553414352,1612,1612,1612,1612,0
|
|
20230718,132000,553414352,1612,1612,1612,1612,0
|
|
20230718,131900,553414352,1612,1614,1614,1612,1353
|
|
20230718,131800,551230750,1614,1614,1614,1614,63
|
|
20230718,131700,551129068,1611,1611,1611,1611,0
|
|
20230718,131600,551129068,1611,1611,1611,1611,2
|
|
20230718,131500,551125846,1611,1611,1611,1611,0
|
|
20230718,131400,551125846,1611,1611,1611,1611,725
|
|
20230718,131300,549957871,1615,1615,1615,1615,1
|
|
20230718,131200,549956256,1615,1615,1615,1615,60
|
|
20230718,131100,549859356,1614,1614,1614,1614,2000
|
|
20230718,131000,546631356,1615,1614,1615,1614,888
|
|
20230718,130900,545197529,1615,1614,1615,1614,441
|
|
20230718,130800,544485404,1614,1611,1614,1611,1052
|
|
20230718,130700,542787632,1611,1611,1611,1611,3400
|
|
20230718,130600,537310232,1609,1610,1611,1609,738
|
|
20230718,130500,536122159,1611,1611,1611,1611,2465
|
|
20230718,130400,532151044,1612,1612,1612,1612,45
|
|
20230718,130300,532078504,1612,1612,1612,1612,0
|
|
20230718,130200,532078504,1612,1612,1612,1612,6501
|
|
20230718,130100,521598892,1612,1612,1612,1612,5000
|
|
20230718,130000,513538892,1611,1611,1611,1611,1267
|
|
20230718,125900,511497755,1611,1611,1611,1611,3024
|
|
20230718,125800,506626091,1610,1610,1610,1610,0
|
|
20230718,125700,506626091,1610,1613,1613,1610,5469
|
|
20230718,125600,497814235,1614,1613,1614,1613,603
|
|
20230718,125500,496841386,1612,1610,1612,1610,2447
|
|
20230718,125400,492901676,1609,1609,1609,1609,100
|
|
20230718,125300,492740776,1609,1609,1609,1609,1114
|
|
20230718,125200,490948350,1608,1607,1608,1607,1655
|
|
20230718,125100,488287810,1607,1607,1608,1607,90
|
|
20230718,125000,488143170,1606,1607,1607,1606,401
|
|
20230718,124900,487499112,1608,1608,1608,1608,23
|
|
20230718,124800,487462128,1608,1608,1608,1608,100
|
|
20230718,124700,487301328,1607,1607,1607,1607,527
|
|
20230718,124600,486454439,1606,1606,1606,1606,0
|
|
20230718,124500,486454439,1606,1606,1606,1606,0
|
|
20230718,124400,486454439,1606,1606,1606,1605,616
|
|
20230718,124300,485465223,1606,1606,1606,1606,26
|
|
20230718,124200,485423467,1606,1606,1606,1606,0
|
|
20230718,124100,485423467,1606,1607,1607,1606,62
|
|
20230718,124000,485323885,1607,1606,1607,1606,1046
|
|
20230718,123900,483643263,1607,1605,1607,1605,1070
|
|
20230718,123800,481924853,1605,1605,1605,1605,1000
|
|
20230718,123700,480319853,1606,1606,1606,1606,53
|
|
20230718,123600,480234735,1607,1607,1607,1607,1195
|
|
20230718,123500,478314370,1606,1605,1606,1605,1358
|
|
20230718,123400,476134222,1606,1606,1606,1605,754
|
|
20230718,123300,474923587,1607,1607,1607,1607,150
|
|
20230718,123200,474682537,1606,1607,1607,1606,882
|
|
20230718,123100,473266034,1607,1607,1607,1607,268
|
|
20230718,123000,472835358,1609,1609,1609,1609,65
|
|
20230718,122900,472730773,1609,1607,1609,1607,687
|
|
20230718,122800,471626654,1606,1606,1606,1606,9
|
|
20230718,122700,471612200,1606,1606,1606,1606,0
|
|
20230718,122600,471612200,1606,1606,1606,1605,136
|
|
20230718,122500,471393913,1605,1605,1605,1605,765
|
|
20230718,122400,470166088,1606,1610,1610,1606,116
|
|
20230718,122300,469979772,1615,1615,1615,1615,5
|
|
20230718,122200,469971697,1615,1615,1615,1615,4
|
|
20230718,122100,469965237,1615,1617,1617,1605,664
|
|
20230718,122000,468898717,1617,1607,1617,1605,4143
|
|
20230718,121900,462239708,1607,1610,1610,1607,2205
|
|
20230718,121800,458691427,1610,1610,1610,1610,0
|
|
20230718,121700,458691427,1610,1613,1613,1610,2000
|
|
20230718,121600,455469149,1618,1617,1618,1613,13
|
|
20230718,121500,455448124,1617,1617,1617,1617,0
|
|
20230718,121400,455448124,1617,1617,1617,1617,1885
|
|
20230718,121300,452400079,1619,1619,1619,1619,12
|
|
20230718,121200,452380651,1619,1619,1619,1619,0
|
|
20230718,121100,452380651,1619,1619,1619,1619,20
|
|
20230718,121000,452348271,1619,1619,1619,1610,10004
|
|
20230718,120900,436238934,1619,1614,1619,1611,10020
|
|
20230718,120800,420083363,1619,1616,1619,1616,552
|
|
20230718,120700,419191271,1622,1617,1622,1617,22
|
|
20230718,120600,419155677,1618,1622,1622,1618,131
|
|
20230718,120500,418943267,1622,1623,1623,1622,26
|
|
20230718,120400,418901085,1624,1622,1624,1622,510
|
|
20230718,120300,418073525,1623,1624,1624,1623,30
|
|
20230718,120200,418024815,1624,1617,1624,1617,6023
|
|
20230718,120100,408243470,1617,1616,1617,1616,3468
|
|
20230718,120000,402636810,1614,1614,1614,1614,159
|
|
20230718,115900,402380184,1614,1614,1614,1614,3674
|
|
20230718,115800,396450348,1614,1613,1616,1613,2116
|
|
20230718,115700,393036687,1613,1613,1613,1613,43
|
|
20230718,115600,392967328,1613,1612,1613,1611,2819
|
|
20230718,115500,388423102,1612,1612,1612,1612,151
|
|
20230718,115400,388179690,1612,1613,1613,1611,2410
|
|
20230718,115300,384295093,1613,1614,1614,1613,1100
|
|
20230718,115200,382520743,1614,1614,1614,1613,3360
|
|
20230718,115100,377100938,1614,1614,1616,1614,3127
|
|
20230718,115000,372052160,1614,1616,1616,1614,479
|
|
20230718,114900,371279034,1617,1616,1617,1616,241
|
|
20230718,114800,370889348,1617,1617,1617,1617,1
|
|
20230718,114700,370887731,1612,1617,1617,1612,14
|
|
20230718,114600,370865113,1617,1617,1617,1617,753
|
|
20230718,114500,369647512,1617,1617,1617,1617,0
|
|
20230718,114400,369647512,1617,1615,1617,1612,5235
|
|
20230718,114300,361197292,1616,1617,1617,1616,173
|
|
20230718,114200,360917723,1616,1616,1616,1616,1211
|
|
20230718,114100,358960747,1617,1620,1620,1617,356
|
|
20230718,114000,358385031,1619,1621,1621,1619,4336
|
|
20230718,113900,351360976,1621,1621,1621,1620,8715
|
|
20230718,113800,337241676,1621,1623,1624,1621,114
|
|
20230718,113700,337056652,1623,1623,1623,1623,132
|
|
20230718,113600,336842416,1623,1623,1623,1623,10
|
|
20230718,113500,336826186,1621,1621,1621,1621,1099
|
|
20230718,113400,335044707,1621,1625,1625,1621,4026
|
|
20230718,113300,328514700,1625,1625,1625,1625,281
|
|
20230718,113200,328058075,1625,1625,1625,1625,202
|
|
20230718,113100,327729825,1625,1625,1625,1625,35
|
|
20230718,113000,327672950,1622,1625,1625,1622,5707
|
|
20230718,112900,318405424,1634,1626,1634,1625,6569
|
|
20230718,112800,307729460,1628,1634,1634,1626,16226
|
|
20230718,112700,281333161,1634,1634,1634,1634,12
|
|
20230718,112600,281313553,1630,1630,1630,1630,406
|
|
20230718,112500,280651773,1635,1635,1635,1635,1
|
|
20230718,112400,280650138,1634,1634,1634,1634,21
|
|
20230718,112300,280615824,1630,1630,1630,1630,916
|
|
20230718,112200,279122744,1630,1630,1630,1630,253
|
|
20230718,112100,278710354,1630,1630,1630,1630,0
|
|
20230718,112000,278710354,1630,1630,1630,1630,7
|
|
20230718,111900,278698944,1630,1630,1630,1630,3
|
|
20230718,111800,278694054,1628,1635,1635,1628,4053
|
|
20230718,111700,272095667,1635,1630,1635,1629,4771
|
|
20230718,111600,264321684,1630,1630,1630,1630,90
|
|
20230718,111500,264174984,1630,1630,1635,1630,1159
|
|
20230718,111400,262285794,1630,1629,1630,1629,352
|
|
20230718,111300,261712286,1629,1630,1630,1629,51
|
|
20230718,111200,261629206,1630,1630,1630,1630,100
|
|
20230718,111100,261466206,1630,1630,1630,1630,729
|
|
20230718,111000,260277936,1630,1630,1630,1630,0
|
|
20230718,110900,260277936,1630,1630,1630,1630,0
|
|
20230718,110800,260277936,1630,1630,1630,1629,2172
|
|
20230718,110700,256739676,1630,1630,1630,1630,0
|
|
20230718,110600,256739676,1630,1630,1630,1630,10
|
|
20230718,110500,256723376,1630,1630,1630,1630,379
|
|
20230718,110400,256105606,1630,1630,1630,1630,55
|
|
20230718,110300,256015956,1630,1630,1630,1630,0
|
|
20230718,110200,256015956,1630,1630,1630,1630,4067
|
|
20230718,110100,249386746,1630,1634,1634,1630,573
|
|
20230718,110000,248451772,1635,1635,1635,1635,3
|
|
20230718,105900,248446867,1635,1635,1635,1635,31
|
|
20230718,105800,248396182,1638,1638,1638,1638,0
|
|
20230718,105700,248396182,1638,1638,1638,1638,0
|
|
20230718,105600,248396182,1638,1638,1638,1638,0
|
|
20230718,105500,248396182,1638,1638,1638,1638,21
|
|
20230718,105400,248361784,1638,1638,1638,1638,20
|
|
20230718,105300,248329024,1638,1638,1638,1638,33
|
|
20230718,105200,248274970,1640,1640,1640,1640,0
|
|
20230718,105100,248274970,1640,1640,1640,1640,2
|
|
20230718,105000,248271690,1640,1640,1640,1640,6
|
|
20230718,104900,248261850,1640,1640,1640,1640,12
|
|
20230718,104800,248242170,1640,1640,1640,1640,0
|
|
20230718,104700,248242170,1640,1640,1640,1640,25
|
|
20230718,104600,248201170,1640,1640,1640,1640,16
|
|
20230718,104500,248174930,1640,1635,1640,1634,1968
|
|
20230718,104400,244950269,1635,1635,1635,1635,0
|
|
20230718,104300,244950269,1635,1635,1635,1635,72
|
|
20230718,104200,244832549,1635,1635,1635,1635,211
|
|
20230718,104100,244487564,1635,1635,1635,1635,0
|
|
20230718,104000,244487564,1635,1636,1636,1635,80
|
|
20230718,103900,244356732,1637,1638,1638,1637,29
|
|
20230718,103800,244309249,1638,1638,1638,1638,27
|
|
20230718,103700,244265023,1638,1638,1638,1638,2
|
|
20230718,103600,244261747,1630,1630,1630,1630,0
|
|
20230718,103500,244261747,1630,1640,1640,1630,10214
|
|
20230718,103400,227600082,1640,1632,1640,1632,824
|
|
20230718,103300,226250349,1632,1632,1632,1632,674
|
|
20230718,103200,225150381,1632,1635,1635,1632,6055
|
|
20230718,103100,215266303,1635,1635,1635,1635,4
|
|
20230718,103000,215259763,1633,1635,1635,1633,28
|
|
20230718,102900,215214023,1635,1634,1635,1632,2969
|
|
20230718,102800,210363692,1633,1633,1633,1633,714
|
|
20230718,102700,209197730,1633,1633,1633,1633,0
|
|
20230718,102600,209197730,1633,1633,1633,1633,10
|
|
20230718,102500,209181400,1633,1634,1634,1633,1304
|
|
20230718,102400,207050668,1634,1634,1634,1634,2000
|
|
20230718,102300,203782668,1633,1634,1634,1633,341
|
|
20230718,102200,203225814,1632,1632,1632,1632,0
|
|
20230718,102100,203225814,1632,1632,1632,1632,2030
|
|
20230718,102000,199912854,1634,1633,1634,1633,132
|
|
20230718,101900,199697297,1633,1633,1633,1633,0
|
|
20230718,101800,199697297,1633,1634,1634,1633,2824
|
|
20230718,101700,195085700,1634,1634,1634,1634,5
|
|
20230718,101600,195077530,1635,1635,1635,1635,112
|
|
20230718,101500,194894410,1635,1635,1635,1635,146
|
|
20230718,101400,194655700,1635,1635,1635,1635,1159
|
|
20230718,101300,192760735,1636,1636,1636,1636,61
|
|
20230718,101200,192660939,1635,1632,1635,1631,2045
|
|
20230718,101100,189320584,1632,1632,1632,1632,0
|
|
20230718,101000,189320584,1632,1632,1632,1632,1727
|
|
20230718,100900,186502120,1632,1632,1632,1631,1829
|
|
20230718,100800,183517492,1635,1632,1636,1632,887
|
|
20230718,100700,182069690,1635,1636,1636,1635,3068
|
|
20230718,100600,177052932,1636,1636,1636,1636,2000
|
|
20230718,100500,173780932,1635,1635,1635,1635,0
|
|
20230718,100400,173780932,1635,1635,1635,1635,390
|
|
20230718,100300,173143282,1640,1640,1640,1640,1
|
|
20230718,100200,173141642,1636,1640,1640,1636,3092
|
|
20230718,100100,168078705,1640,1642,1642,1640,5314
|
|
20230718,100000,159360204,1642,1641,1642,1641,185
|
|
20230718,095900,159056499,1641,1642,1642,1641,894
|
|
20230718,095800,157589058,1642,1642,1642,1642,0
|
|
20230718,095700,157589058,1642,1641,1642,1641,427
|
|
20230718,095600,156888108,1642,1642,1642,1642,208
|
|
20230718,095500,156546572,1643,1641,1644,1641,231
|
|
20230718,095400,156167266,1644,1642,1644,1642,4
|
|
20230718,095300,156160692,1641,1643,1644,1641,1946
|
|
20230718,095200,152964188,1642,1643,1643,1642,1016
|
|
20230718,095100,151295900,1644,1644,1644,1644,10
|
|
20230718,095000,151279460,1641,1642,1642,1641,18169
|
|
20230718,094900,121464121,1641,1643,1643,1641,446
|
|
20230718,094800,120732203,1643,1647,1647,1643,2192
|
|
20230718,094700,117129361,1645,1646,1647,1645,7714
|
|
20230718,094600,104436066,1647,1650,1659,1647,4207
|
|
20230718,094500,97502474,1659,1661,1661,1659,3
|
|
20230718,094400,97497494,1649,1663,1663,1649,501
|
|
20230718,094300,96671331,1663,1663,1663,1663,8
|
|
20230718,094200,96658027,1661,1661,1661,1661,963
|
|
20230718,094100,95058484,1661,1661,1661,1661,4
|
|
20230718,094000,95051840,1652,1647,1652,1647,388
|
|
20230718,093900,94411732,1648,1650,1650,1648,28
|
|
20230718,093800,94365584,1652,1650,1652,1650,847
|
|
20230718,093700,92968028,1650,1648,1650,1648,1214
|
|
20230718,093600,90967280,1648,1648,1648,1648,49
|
|
20230718,093500,90886528,1650,1650,1652,1649,1371
|
|
20230718,093400,88625682,1650,1661,1661,1650,5398
|
|
20230718,093300,79717719,1651,1661,1661,1651,2874
|
|
20230718,093200,74947725,1660,1651,1660,1651,2974
|
|
20230718,093100,70024502,1662,1660,1662,1650,12523
|
|
20230718,093000,49300263,1662,1663,1663,1651,1809
|
|
20230718,092900,46313213,1654,1653,1664,1653,1507
|
|
20230718,092800,43820439,1651,1652,1653,1651,1624
|
|
20230718,092700,41138561,1651,1653,1653,1651,3739
|
|
20230718,092600,34964234,1653,1660,1660,1653,761
|
|
20230718,092500,33706273,1665,1654,1665,1653,1505
|
|
20230718,092400,31217115,1665,1665,1665,1665,860
|
|
20230718,092300,29785215,1665,1660,1665,1654,207
|
|
20230718,092200,29442785,1665,1664,1665,1654,1098
|
|
20230718,092100,27616207,1660,1665,1665,1660,173
|
|
20230718,092000,27328231,1665,1665,1665,1665,120
|
|
20230718,091900,27128431,1665,1665,1665,1665,31
|
|
20230718,091800,27076816,1654,1658,1665,1654,999
|
|
20230718,091700,25419297,1665,1660,1665,1657,643
|
|
20230718,091600,24353820,1665,1665,1665,1665,5
|
|
20230718,091500,24345495,1666,1666,1666,1657,37
|
|
20230718,091400,24283862,1667,1667,1667,1667,0
|
|
20230718,091300,24283862,1667,1665,1667,1665,501
|
|
20230718,091200,23449695,1668,1657,1668,1657,52
|
|
20230718,091100,23363509,1657,1668,1668,1657,59
|
|
20230718,091000,23265407,1668,1668,1668,1664,1346
|
|
20230718,090900,21025451,1665,1669,1669,1665,356
|
|
20230718,090800,20432001,1657,1669,1669,1657,116
|
|
20230718,090700,20238589,1669,1669,1669,1669,300
|
|
20230718,090600,19737889,1669,1655,1670,1655,310
|
|
20230718,090500,19224694,1656,1656,1670,1656,2034
|
|
20230718,090400,15852062,1656,1659,1661,1656,1390
|
|
20230718,090300,13546196,1659,1662,1671,1659,1371
|
|
20230718,090200,11268506,1674,1674,1674,1674,30
|
|
20230718,090100,11218286,1674,1674,1674,1674,134
|
|
20230718,090000,10993970,1662,1665,1665,1662,6609
|