612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,190900,1338187874,1633,1633,1633,1633,71064
|
|
20230718,190800,1338187874,1633,1633,1633,1633,0
|
|
20230718,190700,1338187874,1633,1633,1633,1633,0
|
|
20230718,190600,1338187874,1633,1633,1633,1633,0
|
|
20230718,190500,1338187874,1633,1633,1633,1633,0
|
|
20230718,190400,1338187874,1633,1633,1633,1633,0
|
|
20230718,190300,1338187874,1633,1633,1633,1633,0
|
|
20230718,190200,1338187874,1633,1633,1633,1633,0
|
|
20230718,190100,1338187874,1633,1633,1633,1633,0
|
|
20230718,190000,1338187874,1633,1633,1633,1633,0
|
|
20230718,185900,1338187874,1633,1633,1633,1633,0
|
|
20230718,185800,1338187874,1633,1633,1633,1633,0
|
|
20230718,185700,1338187874,1633,1633,1633,1633,0
|
|
20230718,185600,1338187874,1633,1633,1633,1633,0
|
|
20230718,185500,1338187874,1633,1633,1633,1633,0
|
|
20230718,185400,1338187874,1633,1633,1633,1633,0
|
|
20230718,185300,1338187874,1633,1633,1633,1633,0
|
|
20230718,185200,1338187874,1633,1633,1633,1633,0
|
|
20230718,185100,1338187874,1633,1633,1633,1633,0
|
|
20230718,185000,1338187874,1633,1633,1633,1633,0
|
|
20230718,184900,1338187874,1633,1633,1633,1633,0
|
|
20230718,184800,1338187874,1633,1633,1633,1633,0
|
|
20230718,184700,1338187874,1633,1633,1633,1633,0
|
|
20230718,184600,1338187874,1633,1633,1633,1633,0
|
|
20230718,184500,1338187874,1633,1633,1633,1633,0
|
|
20230718,184400,1338187874,1633,1633,1633,1633,0
|
|
20230718,184300,1338187874,1633,1633,1633,1633,0
|
|
20230718,184200,1338187874,1633,1633,1633,1633,0
|
|
20230718,184100,1338187874,1633,1633,1633,1633,0
|
|
20230718,184000,1338187874,1633,1633,1633,1633,0
|
|
20230718,183900,1338187874,1633,1633,1633,1633,71064
|
|
20230718,183800,1338187874,1633,1633,1633,1633,0
|
|
20230718,183700,1338187874,1633,1633,1633,1633,0
|
|
20230718,183600,1338187874,1633,1633,1633,1633,0
|
|
20230718,183500,1338187874,1633,1633,1633,1633,0
|
|
20230718,183400,1338187874,1633,1633,1633,1633,0
|
|
20230718,183300,1338187874,1633,1633,1633,1633,0
|
|
20230718,183200,1338187874,1633,1633,1633,1633,0
|
|
20230718,183100,1338187874,1633,1633,1633,1633,0
|
|
20230718,183000,1338187874,1633,1633,1633,1633,0
|
|
20230718,182900,1338187874,1633,1633,1633,1633,0
|
|
20230718,182800,1338187874,1633,1633,1633,1633,0
|
|
20230718,182700,1338187874,1633,1633,1633,1633,0
|
|
20230718,182600,1338187874,1633,1633,1633,1633,0
|
|
20230718,182500,1338187874,1633,1633,1633,1633,0
|
|
20230718,182400,1338187874,1633,1633,1633,1633,0
|
|
20230718,182300,1338187874,1633,1633,1633,1633,0
|
|
20230718,182200,1338187874,1633,1633,1633,1633,0
|
|
20230718,182100,1338187874,1633,1633,1633,1633,0
|
|
20230718,182000,1338187874,1633,1633,1633,1633,0
|
|
20230718,181900,1338187874,1633,1633,1633,1633,0
|
|
20230718,181800,1338187874,1633,1633,1633,1633,0
|
|
20230718,181700,1338187874,1633,1633,1633,1633,0
|
|
20230718,181600,1338187874,1633,1633,1633,1633,0
|
|
20230718,181500,1338187874,1633,1633,1633,1633,0
|
|
20230718,181400,1338187874,1633,1633,1633,1633,0
|
|
20230718,181300,1338187874,1633,1633,1633,1633,0
|
|
20230718,181200,1338187874,1633,1633,1633,1633,0
|
|
20230718,181100,1338187874,1633,1633,1633,1633,0
|
|
20230718,181000,1338187874,1633,1633,1633,1633,0
|
|
20230718,180900,1338187874,1633,1633,1633,1633,71064
|
|
20230718,180800,1338187874,1633,1633,1633,1633,0
|
|
20230718,180700,1338187874,1633,1633,1633,1633,0
|
|
20230718,180600,1338187874,1633,1633,1633,1633,0
|
|
20230718,180500,1338187874,1633,1633,1633,1633,0
|
|
20230718,180400,1338187874,1633,1633,1633,1633,0
|
|
20230718,180300,1338187874,1633,1633,1633,1633,0
|
|
20230718,180200,1338187874,1633,1633,1633,1633,0
|
|
20230718,180100,1338187874,1633,1633,1633,1633,0
|
|
20230718,180000,1338187874,1633,1633,1633,1633,0
|
|
20230718,175900,1338187874,1633,1633,1633,1633,0
|
|
20230718,175800,1338187874,1633,1633,1633,1633,0
|
|
20230718,175700,1338187874,1633,1633,1633,1633,0
|
|
20230718,175600,1338187874,1633,1633,1633,1633,0
|
|
20230718,175500,1338187874,1633,1633,1633,1633,0
|
|
20230718,175400,1338187874,1633,1633,1633,1633,0
|
|
20230718,175300,1338187874,1633,1633,1633,1633,0
|
|
20230718,175200,1338187874,1633,1633,1633,1633,0
|
|
20230718,175100,1338187874,1633,1633,1633,1633,0
|
|
20230718,175000,1338187874,1633,1633,1633,1633,0
|
|
20230718,174900,1338187874,1633,1633,1633,1633,0
|
|
20230718,174800,1338187874,1633,1633,1633,1633,0
|
|
20230718,174700,1338187874,1633,1633,1633,1633,0
|
|
20230718,174600,1338187874,1633,1633,1633,1633,0
|
|
20230718,174500,1338187874,1633,1633,1633,1633,0
|
|
20230718,174400,1338187874,1633,1633,1633,1633,0
|
|
20230718,174300,1338187874,1633,1633,1633,1633,0
|
|
20230718,174200,1338187874,1633,1633,1633,1633,0
|
|
20230718,174100,1338187874,1633,1633,1633,1633,0
|
|
20230718,174000,1338187874,1633,1633,1633,1633,0
|
|
20230718,173900,1338187874,1633,1633,1633,1633,71064
|
|
20230718,173800,1338187874,1633,1633,1633,1633,0
|
|
20230718,173700,1338187874,1633,1633,1633,1633,0
|
|
20230718,173600,1338187874,1633,1633,1633,1633,0
|
|
20230718,173500,1338187874,1633,1633,1633,1633,0
|
|
20230718,173400,1338187874,1633,1633,1633,1633,0
|
|
20230718,173300,1338187874,1633,1633,1633,1633,0
|
|
20230718,173200,1338187874,1633,1633,1633,1633,0
|
|
20230718,173100,1338187874,1633,1633,1633,1633,0
|
|
20230718,173000,1338187874,1633,1633,1633,1633,0
|
|
20230718,172900,1338187874,1633,1633,1633,1633,0
|
|
20230718,172800,1338187874,1633,1633,1633,1633,0
|
|
20230718,172700,1338187874,1633,1633,1633,1633,0
|
|
20230718,172600,1338187874,1633,1633,1633,1633,0
|
|
20230718,172500,1338187874,1633,1633,1633,1633,0
|
|
20230718,172400,1338187874,1633,1633,1633,1633,0
|
|
20230718,172300,1338187874,1633,1633,1633,1633,0
|
|
20230718,172200,1338187874,1633,1633,1633,1633,0
|
|
20230718,172100,1338187874,1633,1633,1633,1633,0
|
|
20230718,172000,1338187874,1633,1633,1633,1633,0
|
|
20230718,171900,1338187874,1633,1633,1633,1633,0
|
|
20230718,171800,1338187874,1633,1633,1633,1633,0
|
|
20230718,171700,1338187874,1633,1633,1633,1633,0
|
|
20230718,171600,1338187874,1633,1633,1633,1633,0
|
|
20230718,171500,1338187874,1633,1633,1633,1633,0
|
|
20230718,171400,1338187874,1633,1633,1633,1633,0
|
|
20230718,171300,1338187874,1633,1633,1633,1633,0
|
|
20230718,171200,1338187874,1633,1633,1633,1633,0
|
|
20230718,171100,1338187874,1633,1633,1633,1633,0
|
|
20230718,171000,1338187874,1633,1633,1633,1633,0
|
|
20230718,170900,1338187874,1633,1633,1633,1633,71064
|
|
20230718,170800,1338187874,1633,1633,1633,1633,0
|
|
20230718,170700,1338187874,1633,1633,1633,1633,0
|
|
20230718,170600,1338187874,1633,1633,1633,1633,0
|
|
20230718,170500,1338187874,1633,1633,1633,1633,0
|
|
20230718,170400,1338187874,1633,1633,1633,1633,0
|
|
20230718,170300,1338187874,1633,1633,1633,1633,0
|
|
20230718,170200,1338187874,1633,1633,1633,1633,0
|
|
20230718,170100,1338187874,1633,1633,1633,1633,0
|
|
20230718,170000,1338187874,1633,1633,1633,1633,0
|
|
20230718,165900,1338187874,1633,1633,1633,1633,0
|
|
20230718,165800,1338187874,1633,1633,1633,1633,0
|
|
20230718,165700,1338187874,1633,1633,1633,1633,0
|
|
20230718,165600,1338187874,1633,1633,1633,1633,0
|
|
20230718,165500,1338187874,1633,1633,1633,1633,0
|
|
20230718,165400,1338187874,1633,1633,1633,1633,0
|
|
20230718,165300,1338187874,1633,1633,1633,1633,0
|
|
20230718,165200,1338187874,1633,1633,1633,1633,0
|
|
20230718,165100,1338187874,1633,1633,1633,1633,0
|
|
20230718,165000,1338187874,1633,1633,1633,1633,0
|
|
20230718,164900,1338187874,1633,1633,1633,1633,0
|
|
20230718,164800,1338187874,1633,1633,1633,1633,0
|
|
20230718,164700,1338187874,1633,1633,1633,1633,0
|
|
20230718,164600,1338187874,1633,1633,1633,1633,0
|
|
20230718,164500,1338187874,1633,1633,1633,1633,0
|
|
20230718,164400,1338187874,1633,1633,1633,1633,0
|
|
20230718,164300,1338187874,1633,1633,1633,1633,0
|
|
20230718,164200,1338187874,1633,1633,1633,1633,0
|
|
20230718,164100,1338187874,1633,1633,1633,1633,0
|
|
20230718,164000,1338187874,1633,1633,1633,1633,0
|
|
20230718,163900,1338187874,1633,1633,1633,1633,71064
|
|
20230718,163800,1338187874,1633,1633,1633,1633,0
|
|
20230718,163700,1338187874,1633,1633,1633,1633,0
|
|
20230718,163600,1338187874,1633,1633,1633,1633,0
|
|
20230718,163500,1338187874,1633,1633,1633,1633,0
|
|
20230718,163400,1338187874,1633,1633,1633,1633,0
|
|
20230718,163300,1338187874,1633,1633,1633,1633,0
|
|
20230718,163200,1338187874,1633,1633,1633,1633,0
|
|
20230718,163100,1338187874,1633,1633,1633,1633,0
|
|
20230718,163000,1338187874,1633,1633,1633,1633,0
|
|
20230718,162900,1338187874,1633,1633,1633,1633,0
|
|
20230718,162800,1338187874,1633,1633,1633,1633,0
|
|
20230718,162700,1338187874,1633,1633,1633,1633,0
|
|
20230718,162600,1338187874,1633,1633,1633,1633,0
|
|
20230718,162500,1338187874,1633,1633,1633,1633,0
|
|
20230718,162400,1338187874,1633,1633,1633,1633,0
|
|
20230718,162300,1338187874,1633,1633,1633,1633,0
|
|
20230718,162200,1338187874,1633,1633,1633,1633,0
|
|
20230718,162100,1338187874,1633,1633,1633,1633,0
|
|
20230718,162000,1338187874,1633,1633,1633,1633,0
|
|
20230718,161900,1338187874,1633,1633,1633,1633,0
|
|
20230718,161800,1338187874,1633,1633,1633,1633,0
|
|
20230718,161700,1338187874,1633,1633,1633,1633,0
|
|
20230718,161600,1338187874,1633,1633,1633,1633,0
|
|
20230718,161500,1338187874,1633,1633,1633,1633,0
|
|
20230718,161400,1338187874,1633,1633,1633,1633,0
|
|
20230718,161300,1338187874,1633,1633,1633,1633,0
|
|
20230718,161200,1338187874,1633,1633,1633,1633,0
|
|
20230718,161100,1338187874,1633,1633,1633,1633,0
|
|
20230718,161000,1338187874,1633,1633,1633,1633,0
|
|
20230718,160900,1338187874,1633,1633,1633,1633,71064
|
|
20230718,160800,1338187874,1633,1633,1633,1633,0
|
|
20230718,160700,1338187874,1633,1633,1633,1633,0
|
|
20230718,160600,1338187874,1633,1633,1633,1633,0
|
|
20230718,160500,1338187874,1633,1633,1633,1633,0
|
|
20230718,160400,1338187874,1633,1633,1633,1633,0
|
|
20230718,160300,1338187874,1633,1633,1633,1633,0
|
|
20230718,160200,1338187874,1633,1633,1633,1633,0
|
|
20230718,160100,1338187874,1633,1633,1633,1633,0
|
|
20230718,160000,1338187874,1633,1633,1633,1633,0
|
|
20230718,155900,1338187874,1633,1633,1633,1633,0
|
|
20230718,155800,1338187874,1633,1633,1633,1633,0
|
|
20230718,155700,1338187874,1633,1633,1633,1633,0
|
|
20230718,155600,1338187874,1633,1633,1633,1633,0
|
|
20230718,155500,1338187874,1633,1633,1633,1633,0
|
|
20230718,155400,1338187874,1633,1633,1633,1633,0
|
|
20230718,155300,1338187874,1633,1633,1633,1633,0
|
|
20230718,155200,1338187874,1633,1633,1633,1633,0
|
|
20230718,155100,1338187874,1633,1633,1633,1633,0
|
|
20230718,155000,1338187874,1633,1633,1633,1633,0
|
|
20230718,154900,1338187874,1633,1633,1633,1633,0
|
|
20230718,154800,1338187874,1633,1633,1633,1633,0
|
|
20230718,154700,1338187874,1633,1633,1633,1633,0
|
|
20230718,154600,1338187874,1633,1633,1633,1633,0
|
|
20230718,154500,1338187874,1633,1633,1633,1633,0
|
|
20230718,154400,1338187874,1633,1633,1633,1633,0
|
|
20230718,154300,1338187874,1633,1633,1633,1633,0
|
|
20230718,154200,1338187874,1633,1633,1633,1633,0
|
|
20230718,154100,1338187874,1633,1633,1633,1633,0
|
|
20230718,154000,1338187874,1633,1633,1633,1633,0
|
|
20230718,153900,1338187874,1633,1633,1633,1633,71064
|
|
20230718,153800,1338187874,1633,1633,1633,1633,0
|
|
20230718,153700,1338187874,1633,1633,1633,1633,0
|
|
20230718,153600,1338187874,1633,1633,1633,1633,0
|
|
20230718,153500,1338187874,1633,1633,1633,1633,0
|
|
20230718,153400,1338187874,1633,1633,1633,1633,0
|
|
20230718,153300,1338187874,1633,1633,1633,1633,0
|
|
20230718,153200,1338187874,1633,1633,1633,1633,0
|
|
20230718,153100,1338187874,1633,1633,1633,1633,0
|
|
20230718,153000,1338187874,1633,1633,1633,1633,71064
|
|
20230718,152900,1222140362,1646,1646,1646,1646,0
|
|
20230718,152800,1222140362,1646,1646,1646,1646,0
|
|
20230718,152700,1222140362,1646,1646,1646,1646,0
|
|
20230718,152600,1222140362,1646,1646,1646,1646,0
|
|
20230718,152500,1222140362,1646,1646,1646,1646,0
|
|
20230718,152400,1222140362,1646,1646,1646,1646,0
|
|
20230718,152300,1222140362,1646,1646,1646,1646,0
|
|
20230718,152200,1222140362,1646,1646,1646,1646,0
|
|
20230718,152100,1222140362,1646,1646,1646,1646,0
|
|
20230718,152000,1222140362,1646,1646,1646,1646,0
|
|
20230718,151900,1222140362,1646,1655,1663,1646,14834
|
|
20230718,151800,1197654574,1666,1669,1669,1654,7583
|
|
20230718,151700,1185072381,1669,1665,1669,1663,2953
|
|
20230718,151600,1180159208,1665,1665,1669,1665,2385
|
|
20230718,151500,1176185843,1665,1671,1672,1665,9109
|
|
20230718,151400,1161005771,1665,1671,1673,1665,15569
|
|
20230718,151300,1135051862,1671,1670,1671,1669,2776
|
|
20230718,151200,1130417390,1670,1671,1672,1670,1149
|
|
20230718,151100,1128498309,1671,1670,1671,1670,1996
|
|
20230718,151000,1125164432,1666,1666,1670,1666,1113
|
|
20230718,150900,1123310142,1669,1670,1670,1669,1386
|
|
20230718,150800,1120996150,1670,1666,1670,1666,1860
|
|
20230718,150700,1117891717,1670,1668,1671,1668,2650
|
|
20230718,150600,1113468196,1667,1668,1669,1667,4222
|
|
20230718,150500,1106425185,1669,1669,1670,1669,3104
|
|
20230718,150400,1101243786,1670,1671,1671,1670,891
|
|
20230718,150300,1099755680,1671,1669,1671,1669,3100
|
|
20230718,150200,1094581139,1668,1668,1670,1668,1405
|
|
20230718,150100,1092236731,1668,1657,1670,1657,2389
|
|
20230718,150000,1088255379,1668,1658,1668,1658,1305
|
|
20230718,145900,1086091649,1658,1668,1668,1658,4881
|
|
20230718,145800,1077989144,1668,1668,1668,1668,20
|
|
20230718,145700,1077955784,1667,1667,1667,1667,305
|
|
20230718,145600,1077447349,1667,1667,1667,1667,280
|
|
20230718,145500,1076980589,1667,1668,1668,1667,572
|
|
20230718,145400,1076026793,1668,1665,1668,1665,1496
|
|
20230718,145300,1073532698,1666,1666,1666,1666,246
|
|
20230718,145200,1073122862,1666,1665,1666,1665,1173
|
|
20230718,145100,1071168744,1666,1666,1666,1666,723
|
|
20230718,145000,1069964226,1666,1666,1666,1657,1523
|
|
20230718,144900,1067432375,1666,1666,1668,1666,656
|
|
20230718,144800,1066339357,1666,1664,1666,1664,222
|
|
20230718,144700,1065969756,1665,1663,1665,1663,23
|
|
20230718,144600,1065931477,1665,1664,1665,1664,635
|
|
20230718,144500,1064874836,1663,1663,1663,1663,287
|
|
20230718,144400,1064397555,1664,1657,1664,1657,379
|
|
20230718,144300,1063769545,1664,1665,1665,1664,2
|
|
20230718,144200,1063766216,1655,1664,1665,1655,1754
|
|
20230718,144100,1060855941,1656,1658,1658,1656,57
|
|
20230718,144000,1060761546,1656,1658,1668,1655,4536
|
|
20230718,143900,1053246412,1658,1658,1658,1658,2500
|
|
20230718,143800,1049101412,1658,1659,1668,1658,4921
|
|
20230718,143700,1040912510,1659,1664,1664,1659,1827
|
|
20230718,143600,1037878092,1664,1664,1664,1664,203
|
|
20230718,143500,1037540300,1664,1664,1664,1663,423
|
|
20230718,143400,1036836675,1660,1660,1660,1660,2000
|
|
20230718,143300,1033516675,1660,1663,1664,1660,2628
|
|
20230718,143200,1029152152,1660,1661,1661,1660,2000
|
|
20230718,143100,1025831968,1661,1661,1661,1661,0
|
|
20230718,143000,1025831968,1661,1663,1663,1661,14
|
|
20230718,142900,1025808694,1663,1660,1663,1660,1667
|
|
20230718,142800,1023038980,1660,1660,1660,1660,22
|
|
20230718,142700,1023002460,1660,1661,1662,1660,2235
|
|
20230718,142600,1019292074,1660,1660,1660,1660,6293
|
|
20230718,142500,1008845694,1660,1660,1660,1660,1083
|
|
20230718,142400,1007047914,1660,1660,1660,1655,2626
|
|
20230718,142300,1002689344,1655,1660,1660,1655,1645
|
|
20230718,142200,999966734,1655,1655,1655,1655,103
|
|
20230718,142100,999796269,1660,1655,1660,1655,132
|
|
20230718,142000,999577734,1655,1656,1659,1655,3223
|
|
20230718,141900,994237324,1659,1659,1659,1659,0
|
|
20230718,141800,994237324,1659,1657,1659,1657,57
|
|
20230718,141700,994142873,1657,1657,1657,1657,2200
|
|
20230718,141600,990497473,1659,1659,1659,1659,298
|
|
20230718,141500,990003091,1656,1656,1656,1656,1
|
|
20230718,141400,990001435,1656,1656,1656,1656,347
|
|
20230718,141300,989426803,1656,1656,1656,1656,1200
|
|
20230718,141200,987439603,1660,1660,1660,1660,4
|
|
20230718,141100,987432963,1655,1655,1655,1655,0
|
|
20230718,141000,987432963,1655,1655,1655,1655,800
|
|
20230718,140900,986108963,1655,1660,1660,1655,1413
|
|
20230718,140800,983763393,1661,1660,1661,1660,2125
|
|
20230718,140700,980235774,1654,1660,1660,1654,2
|
|
20230718,140600,980232460,1660,1660,1660,1660,1
|
|
20230718,140500,980230800,1653,1654,1654,1653,6
|
|
20230718,140400,980220879,1660,1660,1660,1660,1040
|
|
20230718,140300,978494479,1660,1652,1661,1652,2857
|
|
20230718,140200,973774209,1652,1660,1660,1652,1232
|
|
20230718,140100,971734830,1660,1661,1661,1660,1247
|
|
20230718,140000,969664808,1661,1661,1661,1661,0
|
|
20230718,135900,969664808,1661,1661,1661,1661,1000
|
|
20230718,135800,968003808,1661,1660,1661,1655,1356
|
|
20230718,135700,965753104,1660,1662,1662,1660,1728
|
|
20230718,135600,962883124,1661,1661,1661,1661,0
|
|
20230718,135500,962883124,1661,1661,1661,1661,17
|
|
20230718,135400,962854887,1661,1653,1661,1652,1821
|
|
20230718,135300,959840351,1653,1653,1653,1653,0
|
|
20230718,135200,959840351,1653,1656,1656,1653,1039
|
|
20230718,135100,958121890,1656,1656,1656,1656,100
|
|
20230718,135000,957956290,1656,1656,1656,1656,330
|
|
20230718,134900,957409810,1656,1662,1662,1656,498
|
|
20230718,134800,956584429,1662,1662,1662,1662,0
|
|
20230718,134700,956584429,1662,1662,1662,1662,0
|
|
20230718,134600,956584429,1662,1662,1662,1662,634
|
|
20230718,134500,955530721,1664,1664,1664,1664,0
|
|
20230718,134400,955530721,1664,1664,1664,1664,0
|
|
20230718,134300,955530721,1664,1664,1664,1664,560
|
|
20230718,134200,954598881,1664,1656,1664,1655,1404
|
|
20230718,134100,952274391,1656,1659,1659,1656,901
|
|
20230718,134000,950781483,1664,1664,1664,1664,0
|
|
20230718,133900,950781483,1664,1664,1664,1664,1
|
|
20230718,133800,950779819,1658,1664,1664,1658,507
|
|
20230718,133700,949938960,1664,1661,1664,1660,393
|
|
20230718,133600,949286506,1664,1664,1664,1664,0
|
|
20230718,133500,949286506,1664,1664,1664,1664,13
|
|
20230718,133400,949264874,1664,1664,1664,1664,0
|
|
20230718,133300,949264874,1664,1663,1664,1662,617
|
|
20230718,133200,948238526,1664,1664,1664,1664,0
|
|
20230718,133100,948238526,1664,1664,1664,1664,0
|
|
20230718,133000,948238526,1664,1664,1664,1664,0
|
|
20230718,132900,948238526,1664,1664,1664,1658,3286
|
|
20230718,132800,942789607,1659,1659,1659,1659,12
|
|
20230718,132700,942769699,1665,1665,1665,1665,1
|
|
20230718,132600,942768034,1665,1660,1665,1660,355
|
|
20230718,132500,942178729,1666,1666,1666,1666,51
|
|
20230718,132400,942093763,1663,1663,1663,1663,800
|
|
20230718,132300,940763363,1661,1661,1661,1661,168
|
|
20230718,132200,940484315,1661,1661,1662,1661,647
|
|
20230718,132100,939409647,1661,1664,1670,1661,1408
|
|
20230718,132000,937070125,1667,1667,1667,1667,7
|
|
20230718,131900,937058456,1668,1664,1670,1664,1119
|
|
20230718,131800,935190986,1664,1664,1664,1664,0
|
|
20230718,131700,935190986,1664,1664,1664,1664,0
|
|
20230718,131600,935190986,1664,1663,1664,1662,180
|
|
20230718,131500,934891646,1664,1661,1664,1661,41
|
|
20230718,131400,934823425,1664,1664,1664,1664,23
|
|
20230718,131300,934785153,1664,1664,1664,1664,0
|
|
20230718,131200,934785153,1664,1664,1664,1664,76
|
|
20230718,131100,934658689,1663,1662,1663,1659,3064
|
|
20230718,131000,929563269,1659,1659,1659,1659,20
|
|
20230718,130900,929530089,1660,1662,1662,1660,1248
|
|
20230718,130800,927458369,1662,1662,1662,1662,12
|
|
20230718,130700,927438425,1662,1662,1662,1662,28
|
|
20230718,130600,927391889,1662,1662,1662,1662,0
|
|
20230718,130500,927391889,1662,1660,1662,1660,513
|
|
20230718,130400,926540289,1660,1660,1660,1660,66
|
|
20230718,130300,926430729,1660,1660,1660,1660,50
|
|
20230718,130200,926347729,1658,1660,1660,1657,1029
|
|
20230718,130100,924641646,1658,1662,1662,1658,176
|
|
20230718,130000,924349834,1663,1663,1663,1663,0
|
|
20230718,125900,924349834,1663,1658,1663,1658,875
|
|
20230718,125800,922898209,1663,1663,1663,1663,41
|
|
20230718,125700,922830026,1662,1662,1662,1658,1113
|
|
20230718,125600,920984472,1661,1661,1661,1661,176
|
|
20230718,125500,920692136,1661,1660,1661,1659,4081
|
|
20230718,125400,913919541,1660,1660,1660,1660,201
|
|
20230718,125300,913585881,1660,1660,1660,1660,146
|
|
20230718,125200,913343521,1660,1661,1661,1660,2867
|
|
20230718,125100,908581491,1660,1661,1661,1660,46
|
|
20230718,125000,908505089,1660,1659,1660,1659,610
|
|
20230718,124900,907493008,1659,1659,1659,1659,21
|
|
20230718,124800,907458169,1659,1655,1659,1655,21
|
|
20230718,124700,907423334,1658,1658,1658,1658,890
|
|
20230718,124600,905947714,1658,1658,1658,1651,5871
|
|
20230718,124500,896239376,1651,1651,1651,1651,620
|
|
20230718,124400,895215756,1658,1658,1658,1658,0
|
|
20230718,124300,895215756,1658,1653,1658,1650,1516
|
|
20230718,124200,892711363,1653,1653,1653,1653,1032
|
|
20230718,124100,891005467,1658,1658,1658,1658,0
|
|
20230718,124000,891005467,1658,1658,1658,1651,602
|
|
20230718,123900,890011521,1658,1658,1658,1658,67
|
|
20230718,123800,889900435,1658,1658,1658,1658,0
|
|
20230718,123700,889900435,1658,1658,1658,1653,702
|
|
20230718,123600,888740019,1653,1653,1653,1652,1630
|
|
20230718,123500,886046758,1653,1657,1658,1653,6448
|
|
20230718,123400,875369672,1658,1657,1658,1657,534
|
|
20230718,123300,874484809,1657,1656,1657,1656,253
|
|
20230718,123200,874065830,1656,1655,1656,1655,893
|
|
20230718,123100,872587159,1655,1653,1655,1653,364
|
|
20230718,123000,871985369,1653,1652,1653,1652,6386
|
|
20230718,122900,861431229,1652,1652,1652,1652,1721
|
|
20230718,122800,858588137,1646,1646,1653,1646,2892
|
|
20230718,122700,853814787,1646,1646,1646,1645,3001
|
|
20230718,122600,848877120,1654,1654,1654,1654,0
|
|
20230718,122500,848877120,1654,1645,1654,1645,11
|
|
20230718,122400,848859016,1656,1653,1656,1643,25026
|
|
20230718,122300,807570941,1653,1656,1656,1653,921
|
|
20230718,122200,806045840,1656,1653,1656,1653,404
|
|
20230718,122100,805378019,1653,1656,1656,1653,119
|
|
20230718,122000,805181306,1656,1653,1656,1653,202
|
|
20230718,121900,804846824,1653,1653,1657,1653,1006
|
|
20230718,121800,803183886,1657,1657,1657,1653,2963
|
|
20230718,121700,798282767,1658,1658,1658,1658,0
|
|
20230718,121600,798282767,1658,1654,1658,1653,891
|
|
20230718,121500,796809043,1657,1657,1657,1657,15
|
|
20230718,121400,796784188,1660,1653,1660,1653,13
|
|
20230718,121300,796762622,1661,1661,1661,1661,2
|
|
20230718,121200,796759300,1661,1661,1661,1661,200
|
|
20230718,121100,796427100,1661,1661,1661,1661,1
|
|
20230718,121000,796425439,1652,1661,1661,1652,932
|
|
20230718,120900,794885766,1662,1662,1662,1662,0
|
|
20230718,120800,794885766,1662,1653,1662,1652,9834
|
|
20230718,120700,778632348,1653,1657,1657,1653,152
|
|
20230718,120600,778380492,1663,1663,1663,1663,7
|
|
20230718,120500,778368851,1660,1666,1666,1660,129
|
|
20230718,120400,778154073,1666,1666,1666,1666,0
|
|
20230718,120300,778154073,1666,1654,1666,1653,616
|
|
20230718,120200,777133882,1668,1668,1668,1668,11
|
|
20230718,120100,777115534,1660,1655,1660,1653,4874
|
|
20230718,120000,769034727,1659,1659,1659,1659,10
|
|
20230718,115900,769018137,1659,1658,1660,1655,1273
|
|
20230718,115800,766909931,1658,1659,1661,1658,241
|
|
20230718,115700,766509883,1659,1659,1659,1659,306
|
|
20230718,115600,766002229,1659,1659,1659,1659,15
|
|
20230718,115500,765977344,1656,1656,1656,1655,1298
|
|
20230718,115400,763828856,1656,1661,1661,1656,3267
|
|
20230718,115300,758411472,1661,1661,1661,1656,727
|
|
20230718,115200,757206907,1661,1661,1661,1657,661
|
|
20230718,115100,756111618,1658,1659,1659,1658,557
|
|
20230718,115000,755187617,1662,1662,1662,1662,69
|
|
20230718,114900,755072939,1663,1663,1663,1663,129
|
|
20230718,114800,754858412,1658,1658,1663,1658,642
|
|
20230718,114700,753793971,1663,1663,1663,1663,1
|
|
20230718,114600,753792308,1663,1657,1663,1657,21
|
|
20230718,114500,753757445,1657,1657,1657,1657,1000
|
|
20230718,114400,752100445,1663,1663,1663,1663,1
|
|
20230718,114300,752098782,1663,1662,1663,1657,35
|
|
20230718,114200,752040749,1662,1663,1663,1657,5
|
|
20230718,114100,752032448,1657,1658,1663,1657,7313
|
|
20230718,114000,739907435,1663,1663,1663,1663,0
|
|
20230718,113900,739907435,1663,1658,1663,1658,2
|
|
20230718,113800,739904114,1658,1663,1663,1658,1219
|
|
20230718,113700,737880971,1660,1660,1663,1660,3719
|
|
20230718,113600,731701341,1659,1660,1660,1659,6
|
|
20230718,113500,731691386,1658,1662,1662,1658,545
|
|
20230718,113400,730787127,1659,1662,1662,1659,621
|
|
20230718,113300,729756193,1662,1661,1662,1661,174
|
|
20230718,113200,729467178,1662,1670,1670,1662,1802
|
|
20230718,113100,726472141,1670,1669,1670,1669,40
|
|
20230718,113000,726405351,1670,1665,1670,1663,1689
|
|
20230718,112900,723593538,1670,1670,1670,1670,10
|
|
20230718,112800,723576838,1670,1670,1670,1665,822
|
|
20230718,112700,722208118,1670,1668,1670,1664,1871
|
|
20230718,112600,719092892,1667,1670,1670,1667,132
|
|
20230718,112500,718872668,1672,1670,1672,1670,1079
|
|
20230718,112400,717070352,1671,1670,1671,1670,445
|
|
20230718,112300,716327199,1666,1664,1666,1664,495
|
|
20230718,112200,715503253,1664,1663,1664,1663,2873
|
|
20230718,112100,710723327,1663,1663,1663,1663,295
|
|
20230718,112000,710232742,1664,1664,1664,1664,0
|
|
20230718,111900,710232742,1664,1664,1664,1664,623
|
|
20230718,111800,709196070,1655,1655,1655,1655,0
|
|
20230718,111700,709196070,1655,1655,1655,1653,1768
|
|
20230718,111600,706272281,1667,1667,1667,1667,1
|
|
20230718,111500,706270614,1652,1665,1665,1652,1652
|
|
20230718,111400,703524943,1668,1668,1668,1668,1
|
|
20230718,111300,703523275,1665,1665,1669,1665,2430
|
|
20230718,111200,699472950,1664,1659,1664,1659,425
|
|
20230718,111100,698766305,1655,1659,1659,1650,6268
|
|
20230718,111000,688389344,1664,1665,1665,1659,2763
|
|
20230718,110900,683804591,1665,1665,1665,1665,2
|
|
20230718,110800,683801261,1668,1668,1668,1668,4
|
|
20230718,110700,683794589,1668,1668,1668,1668,20
|
|
20230718,110600,683761229,1668,1662,1668,1660,5030
|
|
20230718,110500,675410531,1662,1662,1669,1661,512
|
|
20230718,110400,674560020,1661,1661,1661,1661,0
|
|
20230718,110300,674560020,1661,1661,1661,1661,12
|
|
20230718,110200,674540088,1671,1665,1671,1665,4
|
|
20230718,110100,674533422,1671,1665,1671,1665,101
|
|
20230718,110000,674365197,1671,1662,1671,1660,3130
|
|
20230718,105900,669166986,1662,1671,1671,1662,8359
|
|
20230718,105800,655265413,1670,1670,1670,1670,910
|
|
20230718,105700,653745713,1670,1670,1670,1665,280
|
|
20230718,105600,653278503,1669,1669,1669,1669,1801
|
|
20230718,105500,650272634,1669,1665,1670,1665,264
|
|
20230718,105400,649832029,1665,1665,1665,1665,4
|
|
20230718,105300,649825369,1673,1673,1673,1673,100
|
|
20230718,105200,649658069,1673,1673,1673,1673,0
|
|
20230718,105100,649658069,1673,1673,1673,1673,1
|
|
20230718,105000,649656396,1665,1666,1670,1665,4238
|
|
20230718,104900,642598065,1673,1673,1673,1673,50
|
|
20230718,104800,642514415,1674,1675,1675,1673,40
|
|
20230718,104700,642447451,1675,1669,1675,1663,16192
|
|
20230718,104600,615374097,1669,1669,1669,1663,6357
|
|
20230718,104500,604796274,1680,1677,1680,1669,7
|
|
20230718,104400,604784542,1670,1671,1676,1670,2307
|
|
20230718,104300,600931791,1676,1676,1676,1676,89
|
|
20230718,104200,600782627,1676,1671,1676,1670,1002
|
|
20230718,104100,599108351,1675,1675,1675,1675,532
|
|
20230718,104000,598217251,1675,1675,1675,1675,320
|
|
20230718,103900,597681251,1675,1675,1675,1675,1080
|
|
20230718,103800,595872251,1675,1675,1675,1672,18
|
|
20230718,103700,595842107,1675,1674,1675,1674,600
|
|
20230718,103600,594837234,1674,1674,1674,1672,4
|
|
20230718,103500,594830541,1673,1673,1673,1673,91
|
|
20230718,103400,594678298,1673,1675,1675,1673,19
|
|
20230718,103300,594646482,1675,1673,1675,1673,1000
|
|
20230718,103200,592971485,1671,1671,1671,1671,145
|
|
20230718,103100,592729190,1675,1672,1675,1672,200
|
|
20230718,103000,592394196,1675,1673,1675,1671,516
|
|
20230718,102900,591531942,1673,1676,1678,1673,271
|
|
20230718,102800,591078123,1678,1674,1678,1674,6
|
|
20230718,102700,591068069,1674,1674,1677,1674,803
|
|
20230718,102600,589723840,1674,1675,1679,1674,3051
|
|
20230718,102500,584616123,1674,1671,1679,1671,246
|
|
20230718,102400,584204812,1674,1677,1679,1670,574
|
|
20230718,102300,583243158,1670,1677,1677,1670,465
|
|
20230718,102200,582463395,1677,1677,1677,1677,16
|
|
20230718,102100,582436563,1677,1674,1677,1670,3093
|
|
20230718,102000,577268914,1676,1676,1676,1676,0
|
|
20230718,101900,577268914,1676,1676,1676,1676,10
|
|
20230718,101800,577252154,1676,1676,1676,1676,5
|
|
20230718,101700,577243774,1676,1670,1676,1670,130
|
|
20230718,101600,577026191,1670,1678,1680,1670,1586
|
|
20230718,101500,574373867,1680,1680,1680,1680,200
|
|
20230718,101400,574037867,1679,1679,1679,1679,111
|
|
20230718,101300,573851498,1679,1679,1679,1679,1
|
|
20230718,101200,573849819,1679,1679,1679,1679,10
|
|
20230718,101100,573833029,1679,1679,1679,1677,11
|
|
20230718,101000,573814568,1674,1675,1675,1674,3000
|
|
20230718,100900,568792563,1674,1679,1679,1674,6563
|
|
20230718,100800,557792683,1678,1681,1681,1678,1368
|
|
20230718,100700,555495414,1680,1685,1685,1680,5651
|
|
20230718,100600,546001682,1685,1678,1685,1678,145
|
|
20230718,100500,545758201,1678,1678,1685,1677,593
|
|
20230718,100400,544760956,1677,1677,1683,1677,2407
|
|
20230718,100300,540719117,1676,1683,1683,1676,2778
|
|
20230718,100200,536057349,1687,1681,1687,1681,1459
|
|
20230718,100100,533597761,1680,1679,1680,1675,503
|
|
20230718,100000,532754403,1676,1677,1679,1675,2403
|
|
20230718,095900,528726454,1677,1675,1677,1675,319
|
|
20230718,095800,528191984,1676,1676,1677,1675,2003
|
|
20230718,095700,524835553,1675,1677,1678,1675,2574
|
|
20230718,095600,520520046,1678,1684,1684,1678,1650
|
|
20230718,095500,517750419,1684,1684,1684,1678,1196
|
|
20230718,095400,515742800,1684,1677,1692,1677,2220
|
|
20230718,095300,512009416,1678,1673,1681,1672,19690
|
|
20230718,095200,479064947,1674,1678,1678,1622,26170
|
|
20230718,095100,435660365,1678,1684,1684,1678,11753
|
|
20230718,095000,415912847,1683,1685,1692,1682,4511
|
|
20230718,094900,408322355,1685,1690,1692,1684,10702
|
|
20230718,094800,390287927,1687,1691,1692,1687,12608
|
|
20230718,094700,368992085,1692,1692,1692,1689,234
|
|
20230718,094600,368596809,1690,1695,1696,1690,3210
|
|
20230718,094500,363169037,1701,1701,1701,1701,0
|
|
20230718,094400,363169037,1701,1701,1701,1701,69
|
|
20230718,094300,363051668,1701,1701,1701,1701,55
|
|
20230718,094200,362958113,1695,1691,1695,1690,544
|
|
20230718,094100,362036943,1695,1689,1695,1689,3322
|
|
20230718,094000,356422808,1690,1695,1695,1690,4098
|
|
20230718,093900,349497088,1695,1691,1695,1690,333
|
|
20230718,093800,348933713,1690,1697,1701,1690,10928
|
|
20230718,093700,330449314,1692,1700,1700,1692,3163
|
|
20230718,093600,325082062,1699,1699,1699,1699,1101
|
|
20230718,093500,323211463,1692,1691,1692,1690,3389
|
|
20230718,093400,317481829,1691,1707,1707,1691,20819
|
|
20230718,093300,282070506,1707,1707,1707,1703,3187
|
|
20230718,093200,276633999,1707,1713,1713,1707,3299
|
|
20230718,093100,270995926,1716,1710,1716,1710,665
|
|
20230718,093000,269855425,1710,1718,1718,1710,15248
|
|
20230718,092900,243757704,1718,1719,1719,1717,2980
|
|
20230718,092800,238636597,1729,1729,1729,1729,5
|
|
20230718,092700,238627952,1729,1729,1729,1719,552
|
|
20230718,092600,237678654,1729,1729,1729,1729,54
|
|
20230718,092500,237585288,1729,1716,1729,1715,887
|
|
20230718,092400,236063671,1716,1716,1716,1716,67
|
|
20230718,092300,235948699,1715,1713,1716,1713,681
|
|
20230718,092200,234781099,1715,1714,1716,1712,2516
|
|
20230718,092100,230468442,1715,1715,1716,1713,2653
|
|
20230718,092000,225920407,1715,1718,1718,1715,3187
|
|
20230718,091900,220451401,1718,1724,1731,1718,12392
|
|
20230718,091800,199121239,1731,1725,1731,1724,1413
|
|
20230718,091700,196684436,1732,1735,1735,1723,19573
|
|
20230718,091600,162855383,1735,1735,1735,1730,930
|
|
20230718,091500,161246423,1735,1739,1739,1730,2470
|
|
20230718,091400,156968896,1735,1740,1740,1735,582
|
|
20230718,091300,155956878,1740,1740,1740,1736,618
|
|
20230718,091200,154883358,1740,1736,1740,1736,474
|
|
20230718,091100,154059948,1731,1731,1736,1731,2389
|
|
20230718,091000,149918477,1735,1735,1735,1730,3116
|
|
20230718,090900,144526046,1736,1734,1740,1732,5347
|
|
20230718,090800,135251072,1734,1734,1734,1730,2606
|
|
20230718,090700,130733352,1730,1736,1736,1730,2252
|
|
20230718,090600,126831527,1734,1740,1744,1734,8221
|
|
20230718,090500,112545925,1739,1745,1745,1739,885
|
|
20230718,090400,111001624,1737,1751,1751,1737,9941
|
|
20230718,090300,93640009,1751,1758,1759,1751,5502
|
|
20230718,090200,83983909,1758,1742,1770,1742,32624
|
|
20230718,090100,26667964,1742,1735,1742,1734,3279
|
|
20230718,090000,20973883,1726,1726,1735,1726,12143
|