609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,190600,273805651,1316,1316,1316,1316,5103
|
|
20230818,190500,273805651,1316,1316,1316,1316,0
|
|
20230818,190400,273805651,1316,1316,1316,1316,0
|
|
20230818,190300,273805651,1316,1316,1316,1316,0
|
|
20230818,190200,273805651,1316,1316,1316,1316,0
|
|
20230818,190100,273805651,1316,1316,1316,1316,0
|
|
20230818,190000,273805651,1316,1316,1316,1316,0
|
|
20230818,185900,273805651,1316,1316,1316,1316,0
|
|
20230818,185800,273805651,1316,1316,1316,1316,0
|
|
20230818,185700,273805651,1316,1316,1316,1316,0
|
|
20230818,185600,273805651,1316,1316,1316,1316,0
|
|
20230818,185500,273805651,1316,1316,1316,1316,0
|
|
20230818,185400,273805651,1316,1316,1316,1316,0
|
|
20230818,185300,273805651,1316,1316,1316,1316,0
|
|
20230818,185200,273805651,1316,1316,1316,1316,0
|
|
20230818,185100,273805651,1316,1316,1316,1316,0
|
|
20230818,185000,273805651,1316,1316,1316,1316,0
|
|
20230818,184900,273805651,1316,1316,1316,1316,0
|
|
20230818,184800,273805651,1316,1316,1316,1316,0
|
|
20230818,184700,273805651,1316,1316,1316,1316,0
|
|
20230818,184600,273805651,1316,1316,1316,1316,0
|
|
20230818,184500,273805651,1316,1316,1316,1316,0
|
|
20230818,184400,273805651,1316,1316,1316,1316,0
|
|
20230818,184300,273805651,1316,1316,1316,1316,0
|
|
20230818,184200,273805651,1316,1316,1316,1316,0
|
|
20230818,184100,273805651,1316,1316,1316,1316,0
|
|
20230818,184000,273805651,1316,1316,1316,1316,0
|
|
20230818,183900,273805651,1316,1316,1316,1316,0
|
|
20230818,183800,273805651,1316,1316,1316,1316,0
|
|
20230818,183700,273805651,1316,1316,1316,1316,0
|
|
20230818,183600,273805651,1316,1316,1316,1316,5103
|
|
20230818,183500,273805651,1316,1316,1316,1316,0
|
|
20230818,183400,273805651,1316,1316,1316,1316,0
|
|
20230818,183300,273805651,1316,1316,1316,1316,0
|
|
20230818,183200,273805651,1316,1316,1316,1316,0
|
|
20230818,183100,273805651,1316,1316,1316,1316,0
|
|
20230818,183000,273805651,1316,1316,1316,1316,0
|
|
20230818,182900,273805651,1316,1316,1316,1316,0
|
|
20230818,182800,273805651,1316,1316,1316,1316,0
|
|
20230818,182700,273805651,1316,1316,1316,1316,0
|
|
20230818,182600,273805651,1316,1316,1316,1316,0
|
|
20230818,182500,273805651,1316,1316,1316,1316,0
|
|
20230818,182400,273805651,1316,1316,1316,1316,0
|
|
20230818,182300,273805651,1316,1316,1316,1316,0
|
|
20230818,182200,273805651,1316,1316,1316,1316,0
|
|
20230818,182100,273805651,1316,1316,1316,1316,0
|
|
20230818,182000,273805651,1316,1316,1316,1316,0
|
|
20230818,181900,273805651,1316,1316,1316,1316,0
|
|
20230818,181800,273805651,1316,1316,1316,1316,0
|
|
20230818,181700,273805651,1316,1316,1316,1316,0
|
|
20230818,181600,273805651,1316,1316,1316,1316,0
|
|
20230818,181500,273805651,1316,1316,1316,1316,0
|
|
20230818,181400,273805651,1316,1316,1316,1316,0
|
|
20230818,181300,273805651,1316,1316,1316,1316,0
|
|
20230818,181200,273805651,1316,1316,1316,1316,0
|
|
20230818,181100,273805651,1316,1316,1316,1316,0
|
|
20230818,181000,273805651,1316,1316,1316,1316,0
|
|
20230818,180900,273805651,1316,1316,1316,1316,0
|
|
20230818,180800,273805651,1316,1316,1316,1316,0
|
|
20230818,180700,273805651,1316,1316,1316,1316,0
|
|
20230818,180600,273805651,1316,1316,1316,1316,5103
|
|
20230818,180500,273805651,1316,1316,1316,1316,0
|
|
20230818,180400,273805651,1316,1316,1316,1316,0
|
|
20230818,180300,273805651,1316,1316,1316,1316,0
|
|
20230818,180200,273805651,1316,1316,1316,1316,0
|
|
20230818,180100,273805651,1316,1316,1316,1316,0
|
|
20230818,180000,273805651,1316,1316,1316,1316,0
|
|
20230818,175900,273805651,1316,1316,1316,1316,0
|
|
20230818,175800,273805651,1316,1316,1316,1316,0
|
|
20230818,175700,273805651,1316,1316,1316,1316,0
|
|
20230818,175600,273805651,1316,1316,1316,1316,0
|
|
20230818,175500,273805651,1316,1316,1316,1316,0
|
|
20230818,175400,273805651,1316,1316,1316,1316,0
|
|
20230818,175300,273805651,1316,1316,1316,1316,0
|
|
20230818,175200,273805651,1316,1316,1316,1316,0
|
|
20230818,175100,273805651,1316,1316,1316,1316,0
|
|
20230818,175000,273805651,1316,1316,1316,1316,0
|
|
20230818,174900,273805651,1316,1316,1316,1316,0
|
|
20230818,174800,273805651,1316,1316,1316,1316,0
|
|
20230818,174700,273805651,1316,1316,1316,1316,0
|
|
20230818,174600,273805651,1316,1316,1316,1316,0
|
|
20230818,174500,273805651,1316,1316,1316,1316,0
|
|
20230818,174400,273805651,1316,1316,1316,1316,0
|
|
20230818,174300,273805651,1316,1316,1316,1316,0
|
|
20230818,174200,273805651,1316,1316,1316,1316,0
|
|
20230818,174100,273805651,1316,1316,1316,1316,0
|
|
20230818,174000,273805651,1316,1316,1316,1316,0
|
|
20230818,173900,273805651,1316,1316,1316,1316,0
|
|
20230818,173800,273805651,1316,1316,1316,1316,0
|
|
20230818,173700,273805651,1316,1316,1316,1316,0
|
|
20230818,173600,273805651,1316,1316,1316,1316,5103
|
|
20230818,173500,273805651,1316,1316,1316,1316,0
|
|
20230818,173400,273805651,1316,1316,1316,1316,0
|
|
20230818,173300,273805651,1316,1316,1316,1316,0
|
|
20230818,173200,273805651,1316,1316,1316,1316,0
|
|
20230818,173100,273805651,1316,1316,1316,1316,0
|
|
20230818,173000,273805651,1316,1316,1316,1316,0
|
|
20230818,172900,273805651,1316,1316,1316,1316,0
|
|
20230818,172800,273805651,1316,1316,1316,1316,0
|
|
20230818,172700,273805651,1316,1316,1316,1316,0
|
|
20230818,172600,273805651,1316,1316,1316,1316,0
|
|
20230818,172500,273805651,1316,1316,1316,1316,0
|
|
20230818,172400,273805651,1316,1316,1316,1316,0
|
|
20230818,172300,273805651,1316,1316,1316,1316,0
|
|
20230818,172200,273805651,1316,1316,1316,1316,0
|
|
20230818,172100,273805651,1316,1316,1316,1316,0
|
|
20230818,172000,273805651,1316,1316,1316,1316,0
|
|
20230818,171900,273805651,1316,1316,1316,1316,0
|
|
20230818,171800,273805651,1316,1316,1316,1316,0
|
|
20230818,171700,273805651,1316,1316,1316,1316,0
|
|
20230818,171600,273805651,1316,1316,1316,1316,0
|
|
20230818,171500,273805651,1316,1316,1316,1316,0
|
|
20230818,171400,273805651,1316,1316,1316,1316,0
|
|
20230818,171300,273805651,1316,1316,1316,1316,0
|
|
20230818,171200,273805651,1316,1316,1316,1316,0
|
|
20230818,171100,273805651,1316,1316,1316,1316,0
|
|
20230818,171000,273805651,1316,1316,1316,1316,0
|
|
20230818,170900,273805651,1316,1316,1316,1316,0
|
|
20230818,170800,273805651,1316,1316,1316,1316,0
|
|
20230818,170700,273805651,1316,1316,1316,1316,0
|
|
20230818,170600,273805651,1316,1316,1316,1316,5103
|
|
20230818,170500,273805651,1316,1316,1316,1316,0
|
|
20230818,170400,273805651,1316,1316,1316,1316,0
|
|
20230818,170300,273805651,1316,1316,1316,1316,0
|
|
20230818,170200,273805651,1316,1316,1316,1316,0
|
|
20230818,170100,273805651,1316,1316,1316,1316,0
|
|
20230818,170000,273805651,1316,1316,1316,1316,0
|
|
20230818,165900,273805651,1316,1316,1316,1316,0
|
|
20230818,165800,273805651,1316,1316,1316,1316,0
|
|
20230818,165700,273805651,1316,1316,1316,1316,0
|
|
20230818,165600,273805651,1316,1316,1316,1316,0
|
|
20230818,165500,273805651,1316,1316,1316,1316,0
|
|
20230818,165400,273805651,1316,1316,1316,1316,0
|
|
20230818,165300,273805651,1316,1316,1316,1316,0
|
|
20230818,165200,273805651,1316,1316,1316,1316,0
|
|
20230818,165100,273805651,1316,1316,1316,1316,0
|
|
20230818,165000,273805651,1316,1316,1316,1316,0
|
|
20230818,164900,273805651,1316,1316,1316,1316,0
|
|
20230818,164800,273805651,1316,1316,1316,1316,0
|
|
20230818,164700,273805651,1316,1316,1316,1316,0
|
|
20230818,164600,273805651,1316,1316,1316,1316,0
|
|
20230818,164500,273805651,1316,1316,1316,1316,0
|
|
20230818,164400,273805651,1316,1316,1316,1316,0
|
|
20230818,164300,273805651,1316,1316,1316,1316,0
|
|
20230818,164200,273805651,1316,1316,1316,1316,0
|
|
20230818,164100,273805651,1316,1316,1316,1316,0
|
|
20230818,164000,273805651,1316,1316,1316,1316,0
|
|
20230818,163900,273805651,1316,1316,1316,1316,0
|
|
20230818,163800,273805651,1316,1316,1316,1316,0
|
|
20230818,163700,273805651,1316,1316,1316,1316,0
|
|
20230818,163600,273805651,1316,1316,1316,1316,5103
|
|
20230818,163500,273805651,1316,1316,1316,1316,0
|
|
20230818,163400,273805651,1316,1316,1316,1316,0
|
|
20230818,163300,273805651,1316,1316,1316,1316,0
|
|
20230818,163200,273805651,1316,1316,1316,1316,0
|
|
20230818,163100,273805651,1316,1316,1316,1316,0
|
|
20230818,163000,273805651,1316,1316,1316,1316,0
|
|
20230818,162900,273805651,1316,1316,1316,1316,0
|
|
20230818,162800,273805651,1316,1316,1316,1316,0
|
|
20230818,162700,273805651,1316,1316,1316,1316,0
|
|
20230818,162600,273805651,1316,1316,1316,1316,0
|
|
20230818,162500,273805651,1316,1316,1316,1316,0
|
|
20230818,162400,273805651,1316,1316,1316,1316,0
|
|
20230818,162300,273805651,1316,1316,1316,1316,0
|
|
20230818,162200,273805651,1316,1316,1316,1316,0
|
|
20230818,162100,273805651,1316,1316,1316,1316,0
|
|
20230818,162000,273805651,1316,1316,1316,1316,0
|
|
20230818,161900,273805651,1316,1316,1316,1316,0
|
|
20230818,161800,273805651,1316,1316,1316,1316,0
|
|
20230818,161700,273805651,1316,1316,1316,1316,0
|
|
20230818,161600,273805651,1316,1316,1316,1316,0
|
|
20230818,161500,273805651,1316,1316,1316,1316,0
|
|
20230818,161400,273805651,1316,1316,1316,1316,0
|
|
20230818,161300,273805651,1316,1316,1316,1316,0
|
|
20230818,161200,273805651,1316,1316,1316,1316,0
|
|
20230818,161100,273805651,1316,1316,1316,1316,0
|
|
20230818,161000,273805651,1316,1316,1316,1316,0
|
|
20230818,160900,273805651,1316,1316,1316,1316,0
|
|
20230818,160800,273805651,1316,1316,1316,1316,0
|
|
20230818,160700,273805651,1316,1316,1316,1316,0
|
|
20230818,160600,273805651,1316,1316,1316,1316,5103
|
|
20230818,160500,273805651,1316,1316,1316,1316,0
|
|
20230818,160400,273805651,1316,1316,1316,1316,0
|
|
20230818,160300,273805651,1316,1316,1316,1316,0
|
|
20230818,160200,273805651,1316,1316,1316,1316,0
|
|
20230818,160100,273805651,1316,1316,1316,1316,0
|
|
20230818,160000,273805651,1316,1316,1316,1316,0
|
|
20230818,155900,273805651,1316,1316,1316,1316,0
|
|
20230818,155800,273805651,1316,1316,1316,1316,0
|
|
20230818,155700,273805651,1316,1316,1316,1316,0
|
|
20230818,155600,273805651,1316,1316,1316,1316,0
|
|
20230818,155500,273805651,1316,1316,1316,1316,0
|
|
20230818,155400,273805651,1316,1316,1316,1316,0
|
|
20230818,155300,273805651,1316,1316,1316,1316,0
|
|
20230818,155200,273805651,1316,1316,1316,1316,0
|
|
20230818,155100,273805651,1316,1316,1316,1316,0
|
|
20230818,155000,273805651,1316,1316,1316,1316,0
|
|
20230818,154900,273805651,1316,1316,1316,1316,0
|
|
20230818,154800,273805651,1316,1316,1316,1316,0
|
|
20230818,154700,273805651,1316,1316,1316,1316,0
|
|
20230818,154600,273805651,1316,1316,1316,1316,0
|
|
20230818,154500,273805651,1316,1316,1316,1316,0
|
|
20230818,154400,273805651,1316,1316,1316,1316,0
|
|
20230818,154300,273805651,1316,1316,1316,1316,0
|
|
20230818,154200,273805651,1316,1316,1316,1316,0
|
|
20230818,154100,273805651,1316,1316,1316,1316,0
|
|
20230818,154000,273805651,1316,1316,1316,1316,0
|
|
20230818,153900,273805651,1316,1316,1316,1316,0
|
|
20230818,153800,273805651,1316,1316,1316,1316,0
|
|
20230818,153700,273805651,1316,1316,1316,1316,0
|
|
20230818,153600,273805651,1316,1316,1316,1316,5103
|
|
20230818,153500,273805651,1316,1316,1316,1316,0
|
|
20230818,153400,273805651,1316,1316,1316,1316,0
|
|
20230818,153300,273805651,1316,1316,1316,1316,0
|
|
20230818,153200,273805651,1316,1316,1316,1316,0
|
|
20230818,153100,273805651,1316,1316,1316,1316,0
|
|
20230818,153000,273805651,1316,1316,1316,1316,5103
|
|
20230818,152900,267090103,1307,1307,1307,1307,0
|
|
20230818,152800,267090103,1307,1307,1307,1307,0
|
|
20230818,152700,267090103,1307,1307,1307,1307,0
|
|
20230818,152600,267090103,1307,1307,1307,1307,0
|
|
20230818,152500,267090103,1307,1307,1307,1307,0
|
|
20230818,152400,267090103,1307,1307,1307,1307,0
|
|
20230818,152300,267090103,1307,1307,1307,1307,0
|
|
20230818,152200,267090103,1307,1307,1307,1307,0
|
|
20230818,152100,267090103,1307,1307,1307,1307,0
|
|
20230818,152000,267090103,1307,1307,1307,1307,0
|
|
20230818,151900,267090103,1307,1313,1313,1301,10734
|
|
20230818,151800,253078685,1313,1314,1314,1313,705
|
|
20230818,151700,252152868,1314,1314,1314,1314,0
|
|
20230818,151600,252152868,1314,1314,1314,1314,1022
|
|
20230818,151500,250809960,1314,1314,1314,1314,300
|
|
20230818,151400,250415760,1314,1314,1314,1314,301
|
|
20230818,151300,250020246,1315,1313,1315,1313,1552
|
|
20230818,151200,247981916,1315,1315,1315,1315,50
|
|
20230818,151100,247916166,1315,1315,1315,1315,8
|
|
20230818,151000,247905646,1315,1315,1315,1315,0
|
|
20230818,150900,247905646,1315,1315,1315,1315,0
|
|
20230818,150800,247905646,1315,1315,1315,1315,0
|
|
20230818,150700,247905646,1315,1313,1315,1313,421
|
|
20230818,150600,247352473,1313,1314,1314,1313,736
|
|
20230818,150500,246385948,1313,1307,1313,1306,3239
|
|
20230818,150400,242136914,1311,1311,1311,1311,0
|
|
20230818,150300,242136914,1311,1305,1311,1305,129
|
|
20230818,150200,241968065,1304,1305,1305,1304,8902
|
|
20230818,150100,230353955,1305,1305,1305,1305,200
|
|
20230818,150000,230092955,1305,1311,1311,1305,7198
|
|
20230818,145900,220691967,1311,1311,1311,1311,1
|
|
20230818,145800,220690656,1306,1307,1307,1306,740
|
|
20230818,145700,219723526,1306,1306,1306,1306,0
|
|
20230818,145600,219723526,1306,1306,1306,1306,0
|
|
20230818,145500,219723526,1306,1306,1306,1306,200
|
|
20230818,145400,219462326,1310,1310,1310,1310,0
|
|
20230818,145300,219462326,1310,1308,1310,1306,811
|
|
20230818,145200,218400518,1308,1308,1308,1308,200
|
|
20230818,145100,218138918,1310,1310,1310,1310,1
|
|
20230818,145000,218137608,1305,1310,1310,1305,2041
|
|
20230818,144900,215474098,1305,1305,1305,1305,0
|
|
20230818,144800,215474098,1305,1307,1307,1305,75
|
|
20230818,144700,215376196,1307,1307,1307,1307,1800
|
|
20230818,144600,213023596,1305,1305,1305,1305,0
|
|
20230818,144500,213023596,1305,1305,1305,1305,0
|
|
20230818,144400,213023596,1305,1306,1306,1305,2971
|
|
20230818,144300,209145951,1311,1311,1311,1311,0
|
|
20230818,144200,209145951,1311,1311,1311,1311,0
|
|
20230818,144100,209145951,1311,1307,1311,1307,888
|
|
20230818,144000,207985328,1310,1310,1310,1310,113
|
|
20230818,143900,207837298,1310,1310,1310,1310,88
|
|
20230818,143800,207722018,1310,1309,1312,1309,242
|
|
20230818,143700,207405061,1309,1309,1309,1309,0
|
|
20230818,143600,207405061,1309,1309,1309,1309,0
|
|
20230818,143500,207405061,1309,1309,1309,1309,0
|
|
20230818,143400,207405061,1309,1309,1309,1309,0
|
|
20230818,143300,207405061,1309,1309,1309,1309,0
|
|
20230818,143200,207405061,1309,1309,1309,1309,3
|
|
20230818,143100,207401134,1309,1309,1309,1309,0
|
|
20230818,143000,207401134,1309,1309,1309,1309,1
|
|
20230818,142900,207399825,1306,1306,1306,1306,113
|
|
20230818,142800,207252247,1305,1306,1306,1304,1495
|
|
20230818,142700,205299966,1309,1309,1309,1309,0
|
|
20230818,142600,205299966,1309,1304,1309,1304,201
|
|
20230818,142500,205037857,1304,1305,1305,1304,867
|
|
20230818,142400,203907089,1313,1313,1313,1313,0
|
|
20230818,142300,203907089,1313,1313,1313,1313,0
|
|
20230818,142200,203907089,1313,1313,1313,1313,0
|
|
20230818,142100,203907089,1313,1313,1313,1313,0
|
|
20230818,142000,203907089,1313,1313,1313,1313,0
|
|
20230818,141900,203907089,1313,1313,1313,1313,0
|
|
20230818,141800,203907089,1313,1313,1313,1313,1
|
|
20230818,141700,203905776,1313,1313,1313,1313,0
|
|
20230818,141600,203905776,1313,1313,1313,1313,110
|
|
20230818,141500,203761346,1305,1314,1314,1305,1331
|
|
20230818,141400,202016381,1314,1314,1314,1314,4
|
|
20230818,141300,202011125,1310,1310,1310,1310,0
|
|
20230818,141200,202011125,1310,1310,1310,1310,0
|
|
20230818,141100,202011125,1310,1310,1310,1310,0
|
|
20230818,141000,202011125,1310,1310,1310,1310,0
|
|
20230818,140900,202011125,1310,1310,1310,1310,31
|
|
20230818,140800,201970515,1310,1310,1310,1310,0
|
|
20230818,140700,201970515,1310,1310,1310,1310,1
|
|
20230818,140600,201969205,1314,1314,1314,1314,0
|
|
20230818,140500,201969205,1314,1314,1314,1314,0
|
|
20230818,140400,201969205,1314,1302,1314,1302,201
|
|
20230818,140300,201707491,1309,1309,1309,1309,1800
|
|
20230818,140200,199351291,1307,1307,1307,1307,2000
|
|
20230818,140100,196737291,1307,1307,1307,1307,0
|
|
20230818,140000,196737291,1307,1307,1307,1307,1000
|
|
20230818,135900,195430291,1309,1309,1309,1309,2000
|
|
20230818,135800,192812291,1319,1319,1319,1319,0
|
|
20230818,135700,192812291,1319,1307,1319,1303,3459
|
|
20230818,135600,188305190,1315,1311,1315,1302,6030
|
|
20230818,135500,180422261,1312,1313,1313,1312,168
|
|
20230818,135400,180201843,1313,1315,1315,1313,3693
|
|
20230818,135300,175351541,1316,1316,1316,1316,303
|
|
20230818,135200,174952793,1316,1316,1316,1316,0
|
|
20230818,135100,174952793,1316,1316,1316,1316,0
|
|
20230818,135000,174952793,1316,1316,1316,1316,298
|
|
20230818,134900,174560625,1316,1316,1316,1316,0
|
|
20230818,134800,174560625,1316,1316,1316,1316,560
|
|
20230818,134700,173823665,1320,1320,1320,1320,0
|
|
20230818,134600,173823665,1320,1320,1320,1320,0
|
|
20230818,134500,173823665,1320,1320,1320,1320,0
|
|
20230818,134400,173823665,1320,1320,1320,1320,1
|
|
20230818,134300,173822345,1316,1316,1316,1316,97
|
|
20230818,134200,173694693,1320,1320,1320,1320,0
|
|
20230818,134100,173694693,1320,1320,1320,1320,0
|
|
20230818,134000,173694693,1320,1320,1320,1320,0
|
|
20230818,133900,173694693,1320,1320,1320,1320,100
|
|
20230818,133800,173562693,1323,1323,1323,1323,0
|
|
20230818,133700,173562693,1323,1323,1323,1323,0
|
|
20230818,133600,173562693,1323,1323,1323,1323,0
|
|
20230818,133500,173562693,1323,1323,1323,1323,0
|
|
20230818,133400,173562693,1323,1323,1323,1323,0
|
|
20230818,133300,173562693,1323,1323,1323,1323,0
|
|
20230818,133200,173562693,1323,1323,1323,1323,0
|
|
20230818,133100,173562693,1323,1323,1323,1323,0
|
|
20230818,133000,173562693,1323,1323,1323,1323,0
|
|
20230818,132900,173562693,1323,1323,1323,1323,0
|
|
20230818,132800,173562693,1323,1323,1323,1323,15
|
|
20230818,132700,173542848,1323,1323,1323,1323,0
|
|
20230818,132600,173542848,1323,1323,1323,1323,0
|
|
20230818,132500,173542848,1323,1323,1323,1323,0
|
|
20230818,132400,173542848,1323,1323,1323,1323,1000
|
|
20230818,132300,172219848,1323,1323,1323,1323,0
|
|
20230818,132200,172219848,1323,1323,1323,1323,0
|
|
20230818,132100,172219848,1323,1323,1323,1323,0
|
|
20230818,132000,172219848,1323,1323,1323,1323,0
|
|
20230818,131900,172219848,1323,1323,1323,1323,1
|
|
20230818,131800,172218525,1314,1314,1314,1314,0
|
|
20230818,131700,172218525,1314,1314,1314,1314,0
|
|
20230818,131600,172218525,1314,1314,1314,1314,0
|
|
20230818,131500,172218525,1314,1314,1314,1314,0
|
|
20230818,131400,172218525,1314,1319,1319,1314,319
|
|
20230818,131300,171799344,1324,1324,1324,1324,0
|
|
20230818,131200,171799344,1324,1324,1324,1324,0
|
|
20230818,131100,171799344,1324,1324,1324,1324,0
|
|
20230818,131000,171799344,1324,1324,1324,1324,0
|
|
20230818,130900,171799344,1324,1324,1324,1324,1
|
|
20230818,130800,171798020,1316,1316,1316,1316,4893
|
|
20230818,130700,165358832,1316,1316,1316,1316,1000
|
|
20230818,130600,164042832,1316,1316,1316,1316,0
|
|
20230818,130500,164042832,1316,1319,1319,1316,1500
|
|
20230818,130400,162068826,1324,1324,1324,1324,0
|
|
20230818,130300,162068826,1324,1324,1324,1324,1
|
|
20230818,130200,162067502,1316,1316,1316,1316,3
|
|
20230818,130100,162063554,1324,1324,1324,1324,0
|
|
20230818,130000,162063554,1324,1324,1324,1324,0
|
|
20230818,125900,162063554,1324,1324,1324,1324,1
|
|
20230818,125800,162062230,1316,1316,1316,1316,4
|
|
20230818,125700,162056966,1324,1324,1324,1324,0
|
|
20230818,125600,162056966,1324,1324,1324,1324,0
|
|
20230818,125500,162056966,1324,1324,1324,1324,0
|
|
20230818,125400,162056966,1324,1324,1324,1324,0
|
|
20230818,125300,162056966,1324,1324,1324,1324,0
|
|
20230818,125200,162056966,1324,1324,1324,1324,4
|
|
20230818,125100,162051670,1324,1324,1324,1324,100
|
|
20230818,125000,161919270,1324,1324,1324,1324,0
|
|
20230818,124900,161919270,1324,1324,1324,1324,0
|
|
20230818,124800,161919270,1324,1324,1324,1324,0
|
|
20230818,124700,161919270,1324,1324,1324,1324,1
|
|
20230818,124600,161917946,1316,1316,1316,1316,0
|
|
20230818,124500,161917946,1316,1316,1316,1316,0
|
|
20230818,124400,161917946,1316,1316,1316,1316,10
|
|
20230818,124300,161904786,1317,1317,1317,1317,0
|
|
20230818,124200,161904786,1317,1317,1317,1317,0
|
|
20230818,124100,161904786,1317,1317,1317,1317,0
|
|
20230818,124000,161904786,1317,1317,1317,1317,769
|
|
20230818,123900,160892013,1317,1317,1317,1317,5
|
|
20230818,123800,160885428,1325,1325,1325,1325,0
|
|
20230818,123700,160885428,1325,1325,1325,1325,0
|
|
20230818,123600,160885428,1325,1325,1325,1325,0
|
|
20230818,123500,160885428,1325,1325,1325,1325,0
|
|
20230818,123400,160885428,1325,1325,1325,1325,0
|
|
20230818,123300,160885428,1325,1325,1325,1325,0
|
|
20230818,123200,160885428,1325,1325,1325,1325,4
|
|
20230818,123100,160880128,1325,1325,1325,1325,0
|
|
20230818,123000,160880128,1325,1325,1325,1325,0
|
|
20230818,122900,160880128,1325,1325,1325,1325,0
|
|
20230818,122800,160880128,1325,1319,1325,1319,1896
|
|
20230818,122700,158378212,1319,1319,1319,1319,0
|
|
20230818,122600,158378212,1319,1319,1319,1319,0
|
|
20230818,122500,158378212,1319,1319,1319,1319,0
|
|
20230818,122400,158378212,1319,1319,1319,1319,0
|
|
20230818,122300,158378212,1319,1319,1319,1319,0
|
|
20230818,122200,158378212,1319,1319,1319,1319,1
|
|
20230818,122100,158376893,1316,1316,1316,1316,1
|
|
20230818,122000,158375577,1313,1313,1313,1313,0
|
|
20230818,121900,158375577,1313,1313,1313,1313,0
|
|
20230818,121800,158375577,1313,1313,1313,1313,0
|
|
20230818,121700,158375577,1313,1313,1313,1313,45
|
|
20230818,121600,158316492,1319,1319,1319,1319,0
|
|
20230818,121500,158316492,1319,1319,1319,1319,0
|
|
20230818,121400,158316492,1319,1319,1319,1319,0
|
|
20230818,121300,158316492,1319,1319,1319,1319,0
|
|
20230818,121200,158316492,1319,1319,1319,1319,0
|
|
20230818,121100,158316492,1319,1319,1319,1319,0
|
|
20230818,121000,158316492,1319,1319,1319,1319,0
|
|
20230818,120900,158316492,1319,1319,1319,1319,0
|
|
20230818,120800,158316492,1319,1319,1319,1313,741
|
|
20230818,120700,157343080,1316,1316,1316,1316,0
|
|
20230818,120600,157343080,1316,1316,1316,1316,0
|
|
20230818,120500,157343080,1316,1319,1319,1316,360
|
|
20230818,120400,156868780,1319,1319,1319,1319,0
|
|
20230818,120300,156868780,1319,1319,1319,1319,1
|
|
20230818,120200,156867461,1319,1319,1319,1319,0
|
|
20230818,120100,156867461,1319,1319,1319,1319,0
|
|
20230818,120000,156867461,1319,1319,1319,1319,100
|
|
20230818,115900,156735561,1319,1319,1319,1319,0
|
|
20230818,115800,156735561,1319,1319,1319,1319,0
|
|
20230818,115700,156735561,1319,1319,1319,1319,8
|
|
20230818,115600,156725009,1319,1319,1319,1319,100
|
|
20230818,115500,156593109,1319,1319,1319,1319,0
|
|
20230818,115400,156593109,1319,1319,1319,1319,1
|
|
20230818,115300,156591790,1315,1315,1315,1315,0
|
|
20230818,115200,156591790,1315,1315,1315,1315,940
|
|
20230818,115100,155355690,1315,1315,1315,1315,300
|
|
20230818,115000,154961190,1315,1315,1315,1315,1000
|
|
20230818,114900,153646190,1315,1315,1315,1315,1284
|
|
20230818,114800,151957730,1315,1317,1317,1315,179
|
|
20230818,114700,151722205,1315,1315,1315,1315,0
|
|
20230818,114600,151722205,1315,1315,1315,1315,50
|
|
20230818,114500,151656455,1320,1320,1320,1320,0
|
|
20230818,114400,151656455,1320,1320,1320,1320,0
|
|
20230818,114300,151656455,1320,1320,1320,1320,710
|
|
20230818,114200,150719255,1320,1320,1320,1320,0
|
|
20230818,114100,150719255,1320,1320,1320,1320,520
|
|
20230818,114000,150032855,1320,1320,1320,1320,400
|
|
20230818,113900,149504855,1330,1330,1330,1330,1
|
|
20230818,113800,149503525,1331,1331,1331,1331,0
|
|
20230818,113700,149503525,1331,1331,1331,1331,0
|
|
20230818,113600,149503525,1331,1331,1331,1331,1
|
|
20230818,113500,149502194,1320,1324,1324,1320,4986
|
|
20230818,113400,142912828,1331,1331,1331,1331,350
|
|
20230818,113300,142446978,1331,1324,1331,1324,54
|
|
20230818,113200,142375132,1331,1331,1331,1331,10
|
|
20230818,113100,142361822,1332,1332,1332,1332,0
|
|
20230818,113000,142361822,1332,1332,1332,1332,1
|
|
20230818,112900,142360490,1330,1330,1330,1330,0
|
|
20230818,112800,142360490,1330,1332,1332,1330,11
|
|
20230818,112700,142345858,1325,1325,1325,1325,4
|
|
20230818,112600,142340558,1333,1333,1333,1333,0
|
|
20230818,112500,142340558,1333,1333,1333,1333,1
|
|
20230818,112400,142339225,1329,1329,1329,1329,36
|
|
20230818,112300,142291381,1329,1331,1331,1329,183
|
|
20230818,112200,142048068,1334,1335,1335,1334,20
|
|
20230818,112100,142021378,1335,1335,1335,1335,0
|
|
20230818,112000,142021378,1335,1335,1335,1335,504
|
|
20230818,111900,141348538,1335,1335,1335,1331,2574
|
|
20230818,111800,137922536,1334,1334,1334,1334,183
|
|
20230818,111700,137678414,1334,1332,1334,1332,335
|
|
20230818,111600,137231931,1332,1331,1332,1331,602
|
|
20230818,111500,136430174,1331,1331,1331,1331,519
|
|
20230818,111400,135739385,1322,1330,1330,1322,534
|
|
20230818,111300,135029237,1330,1330,1330,1330,0
|
|
20230818,111200,135029237,1330,1330,1330,1330,0
|
|
20230818,111100,135029237,1330,1330,1330,1330,0
|
|
20230818,111000,135029237,1330,1330,1330,1330,0
|
|
20230818,110900,135029237,1330,1330,1330,1330,0
|
|
20230818,110800,135029237,1330,1330,1330,1330,1
|
|
20230818,110700,135027907,1321,1321,1321,1321,24
|
|
20230818,110600,134996203,1330,1321,1330,1321,1659
|
|
20230818,110500,132801915,1319,1319,1319,1319,0
|
|
20230818,110400,132801915,1319,1317,1319,1317,527
|
|
20230818,110300,132107066,1317,1314,1317,1308,2910
|
|
20230818,110200,128296965,1331,1310,1332,1309,3565
|
|
20230818,110100,123583785,1309,1311,1311,1309,1000
|
|
20230818,110000,122274423,1308,1321,1321,1308,500
|
|
20230818,105900,121619437,1324,1324,1324,1324,0
|
|
20230818,105800,121619437,1324,1320,1324,1320,21
|
|
20230818,105700,121591713,1321,1324,1324,1321,32
|
|
20230818,105600,121549351,1324,1324,1324,1324,0
|
|
20230818,105500,121549351,1324,1324,1324,1324,300
|
|
20230818,105400,121152151,1325,1325,1325,1325,188
|
|
20230818,105300,120903051,1325,1320,1325,1320,3628
|
|
20230818,105200,116103165,1320,1318,1320,1318,888
|
|
20230818,105100,114932122,1317,1317,1317,1317,0
|
|
20230818,105000,114932122,1317,1316,1318,1316,1588
|
|
20230818,104900,112840855,1316,1313,1316,1313,3728
|
|
20230818,104800,107944218,1313,1313,1313,1313,0
|
|
20230818,104700,107944218,1313,1313,1313,1313,1
|
|
20230818,104600,107942905,1313,1313,1313,1313,0
|
|
20230818,104500,107942905,1313,1313,1313,1313,50
|
|
20230818,104400,107877255,1314,1314,1314,1314,0
|
|
20230818,104300,107877255,1314,1314,1314,1314,0
|
|
20230818,104200,107877255,1314,1314,1314,1314,0
|
|
20230818,104100,107877255,1314,1314,1314,1314,0
|
|
20230818,104000,107877255,1314,1314,1314,1314,0
|
|
20230818,103900,107877255,1314,1314,1314,1314,0
|
|
20230818,103800,107877255,1314,1315,1317,1314,449
|
|
20230818,103700,107286981,1315,1311,1315,1311,651
|
|
20230818,103600,106432158,1311,1310,1311,1310,700
|
|
20230818,103500,105515122,1311,1311,1311,1311,0
|
|
20230818,103400,105515122,1311,1311,1311,1311,0
|
|
20230818,103300,105515122,1311,1311,1311,1311,20
|
|
20230818,103200,105488902,1299,1307,1312,1299,315
|
|
20230818,103100,105078533,1313,1313,1313,1313,1
|
|
20230818,103000,105077220,1312,1311,1313,1311,4670
|
|
20230818,102900,98954131,1310,1308,1310,1308,1579
|
|
20230818,102800,96886537,1308,1308,1308,1308,101
|
|
20230818,102700,96754429,1308,1308,1308,1308,0
|
|
20230818,102600,96754429,1308,1308,1308,1308,0
|
|
20230818,102500,96754429,1308,1307,1308,1307,252
|
|
20230818,102400,96424950,1306,1307,1307,1306,130
|
|
20230818,102300,96255090,1306,1306,1306,1306,102
|
|
20230818,102200,96121878,1306,1306,1306,1306,520
|
|
20230818,102100,95442758,1305,1299,1305,1299,99
|
|
20230818,102000,95313569,1299,1299,1299,1299,342
|
|
20230818,101900,94869311,1305,1305,1305,1305,0
|
|
20230818,101800,94869311,1305,1298,1305,1298,4
|
|
20230818,101700,94864105,1295,1306,1306,1295,1220
|
|
20230818,101600,93279967,1302,1302,1302,1302,0
|
|
20230818,101500,93279967,1302,1302,1302,1302,2
|
|
20230818,101400,93277363,1306,1306,1306,1306,1
|
|
20230818,101300,93276057,1305,1305,1305,1305,878
|
|
20230818,101200,92130267,1305,1306,1306,1305,164
|
|
20230818,101100,91916208,1305,1302,1305,1302,1194
|
|
20230818,101000,90358044,1305,1305,1305,1305,0
|
|
20230818,100900,90358044,1305,1305,1305,1305,1603
|
|
20230818,100800,88266129,1305,1305,1305,1305,20
|
|
20230818,100700,88240029,1305,1305,1305,1305,0
|
|
20230818,100600,88240029,1305,1305,1305,1305,10
|
|
20230818,100500,88226979,1305,1305,1305,1305,5
|
|
20230818,100400,88220454,1305,1305,1305,1305,1
|
|
20230818,100300,88219149,1302,1302,1302,1302,0
|
|
20230818,100200,88219149,1302,1302,1302,1302,3
|
|
20230818,100100,88215243,1305,1306,1306,1305,3
|
|
20230818,100000,88211327,1307,1301,1310,1301,342
|
|
20230818,095900,87766252,1301,1299,1301,1299,2524
|
|
20230818,095800,84484725,1299,1299,1299,1299,30
|
|
20230818,095700,84445755,1295,1295,1295,1295,0
|
|
20230818,095600,84445755,1295,1295,1295,1295,0
|
|
20230818,095500,84445755,1295,1295,1299,1295,143
|
|
20230818,095400,84260566,1300,1300,1300,1300,0
|
|
20230818,095300,84260566,1300,1300,1300,1300,0
|
|
20230818,095200,84260566,1300,1300,1300,1300,1
|
|
20230818,095100,84259266,1291,1300,1300,1291,350
|
|
20230818,095000,83804716,1300,1300,1300,1300,768
|
|
20230818,094900,82806316,1301,1292,1301,1291,1031
|
|
20230818,094800,81474864,1291,1295,1295,1291,600
|
|
20230818,094700,80699477,1301,1301,1301,1301,0
|
|
20230818,094600,80699477,1301,1301,1301,1301,0
|
|
20230818,094500,80699477,1301,1301,1301,1301,0
|
|
20230818,094400,80699477,1301,1297,1301,1297,3
|
|
20230818,094300,80695582,1301,1301,1301,1301,0
|
|
20230818,094200,80695582,1301,1300,1301,1300,51
|
|
20230818,094100,80629280,1300,1300,1300,1300,258
|
|
20230818,094000,80293880,1300,1300,1300,1300,0
|
|
20230818,093900,80293880,1300,1300,1300,1300,0
|
|
20230818,093800,80293880,1300,1292,1300,1292,291
|
|
20230818,093700,79917900,1292,1300,1300,1292,13
|
|
20230818,093600,79901080,1297,1300,1300,1297,36
|
|
20230818,093500,79854361,1300,1297,1300,1297,177
|
|
20230818,093400,79624789,1297,1297,1297,1297,1
|
|
20230818,093300,79623492,1297,1296,1297,1296,7
|
|
20230818,093200,79614418,1296,1296,1296,1296,51
|
|
20230818,093100,79548322,1296,1296,1296,1296,10
|
|
20230818,093000,79535362,1296,1296,1296,1296,4
|
|
20230818,092900,79530178,1290,1290,1290,1290,312
|
|
20230818,092800,79127698,1297,1297,1297,1297,617
|
|
20230818,092700,78327449,1298,1289,1298,1288,521
|
|
20230818,092600,77655972,1298,1298,1298,1298,545
|
|
20230818,092500,76948562,1298,1288,1298,1288,133
|
|
20230818,092400,76776422,1288,1294,1295,1288,59
|
|
20230818,092300,76700366,1294,1294,1294,1294,0
|
|
20230818,092200,76700366,1294,1288,1294,1286,1040
|
|
20230818,092100,75362601,1295,1295,1295,1295,55
|
|
20230818,092000,75291376,1295,1294,1295,1294,100
|
|
20230818,091900,75161954,1294,1286,1294,1286,1116
|
|
20230818,091800,73726762,1285,1291,1291,1285,10424
|
|
20230818,091700,60326297,1295,1293,1295,1293,301
|
|
20230818,091600,59937102,1295,1295,1295,1295,101
|
|
20230818,091500,59806307,1299,1299,1299,1299,0
|
|
20230818,091400,59806307,1299,1299,1299,1294,522
|
|
20230818,091300,59128254,1294,1291,1294,1291,1440
|
|
20230818,091200,57267114,1291,1290,1291,1284,718
|
|
20230818,091100,56343840,1290,1291,1291,1290,697
|
|
20230818,091000,55444014,1291,1299,1299,1265,23981
|
|
20230818,090900,24506506,1300,1301,1301,1300,2220
|
|
20230818,090800,21619341,1301,1302,1302,1300,1936
|
|
20230818,090700,19099451,1303,1303,1303,1303,472
|
|
20230818,090600,18484435,1303,1317,1317,1303,6960
|
|
20230818,090500,9405732,1307,1310,1310,1307,204
|
|
20230818,090400,9139037,1310,1310,1310,1310,500
|
|
20230818,090300,8484037,1319,1319,1319,1319,1139
|
|
20230818,090200,6981696,1319,1319,1319,1319,0
|
|
20230818,090100,6981696,1319,1319,1319,1306,2184
|
|
20230818,090000,4123880,1310,1310,1310,1310,3148
|