678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,201500,578970052,1324,1324,1324,1324,7632
|
|
20230718,201400,578970052,1324,1324,1324,1324,0
|
|
20230718,201300,578970052,1324,1324,1324,1324,0
|
|
20230718,201200,578970052,1324,1324,1324,1324,0
|
|
20230718,201100,578970052,1324,1324,1324,1324,0
|
|
20230718,201000,578970052,1324,1324,1324,1324,0
|
|
20230718,200900,578970052,1324,1324,1324,1324,0
|
|
20230718,200800,578970052,1324,1324,1324,1324,0
|
|
20230718,200700,578970052,1324,1324,1324,1324,0
|
|
20230718,200600,578970052,1324,1324,1324,1324,0
|
|
20230718,200500,578970052,1324,1324,1324,1324,0
|
|
20230718,200400,578970052,1324,1324,1324,1324,0
|
|
20230718,200300,578970052,1324,1324,1324,1324,0
|
|
20230718,200200,578970052,1324,1324,1324,1324,0
|
|
20230718,200100,578970052,1324,1324,1324,1324,0
|
|
20230718,200000,578970052,1324,1324,1324,1324,0
|
|
20230718,195900,578970052,1324,1324,1324,1324,0
|
|
20230718,195800,578970052,1324,1324,1324,1324,0
|
|
20230718,195700,578970052,1324,1324,1324,1324,0
|
|
20230718,195600,578970052,1324,1324,1324,1324,0
|
|
20230718,195500,578970052,1324,1324,1324,1324,0
|
|
20230718,195400,578970052,1324,1324,1324,1324,0
|
|
20230718,195300,578970052,1324,1324,1324,1324,0
|
|
20230718,195200,578970052,1324,1324,1324,1324,0
|
|
20230718,195100,578970052,1324,1324,1324,1324,0
|
|
20230718,195000,578970052,1324,1324,1324,1324,0
|
|
20230718,194900,578970052,1324,1324,1324,1324,0
|
|
20230718,194800,578970052,1324,1324,1324,1324,0
|
|
20230718,194700,578970052,1324,1324,1324,1324,0
|
|
20230718,194600,578970052,1324,1324,1324,1324,0
|
|
20230718,194500,578970052,1324,1324,1324,1324,7632
|
|
20230718,194400,578970052,1324,1324,1324,1324,0
|
|
20230718,194300,578970052,1324,1324,1324,1324,0
|
|
20230718,194200,578970052,1324,1324,1324,1324,0
|
|
20230718,194100,578970052,1324,1324,1324,1324,0
|
|
20230718,194000,578970052,1324,1324,1324,1324,0
|
|
20230718,193900,578970052,1324,1324,1324,1324,0
|
|
20230718,193800,578970052,1324,1324,1324,1324,0
|
|
20230718,193700,578970052,1324,1324,1324,1324,0
|
|
20230718,193600,578970052,1324,1324,1324,1324,0
|
|
20230718,193500,578970052,1324,1324,1324,1324,0
|
|
20230718,193400,578970052,1324,1324,1324,1324,0
|
|
20230718,193300,578970052,1324,1324,1324,1324,0
|
|
20230718,193200,578970052,1324,1324,1324,1324,0
|
|
20230718,193100,578970052,1324,1324,1324,1324,0
|
|
20230718,193000,578970052,1324,1324,1324,1324,0
|
|
20230718,192900,578970052,1324,1324,1324,1324,0
|
|
20230718,192800,578970052,1324,1324,1324,1324,0
|
|
20230718,192700,578970052,1324,1324,1324,1324,0
|
|
20230718,192600,578970052,1324,1324,1324,1324,0
|
|
20230718,192500,578970052,1324,1324,1324,1324,0
|
|
20230718,192400,578970052,1324,1324,1324,1324,0
|
|
20230718,192300,578970052,1324,1324,1324,1324,0
|
|
20230718,192200,578970052,1324,1324,1324,1324,0
|
|
20230718,192100,578970052,1324,1324,1324,1324,0
|
|
20230718,192000,578970052,1324,1324,1324,1324,0
|
|
20230718,191900,578970052,1324,1324,1324,1324,0
|
|
20230718,191800,578970052,1324,1324,1324,1324,0
|
|
20230718,191700,578970052,1324,1324,1324,1324,0
|
|
20230718,191600,578970052,1324,1324,1324,1324,0
|
|
20230718,191500,578970052,1324,1324,1324,1324,7632
|
|
20230718,191400,578970052,1324,1324,1324,1324,0
|
|
20230718,191300,578970052,1324,1324,1324,1324,0
|
|
20230718,191200,578970052,1324,1324,1324,1324,0
|
|
20230718,191100,578970052,1324,1324,1324,1324,0
|
|
20230718,191000,578970052,1324,1324,1324,1324,0
|
|
20230718,190900,578970052,1324,1324,1324,1324,0
|
|
20230718,190800,578970052,1324,1324,1324,1324,0
|
|
20230718,190700,578970052,1324,1324,1324,1324,0
|
|
20230718,190600,578970052,1324,1324,1324,1324,0
|
|
20230718,190500,578970052,1324,1324,1324,1324,0
|
|
20230718,190400,578970052,1324,1324,1324,1324,0
|
|
20230718,190300,578970052,1324,1324,1324,1324,0
|
|
20230718,190200,578970052,1324,1324,1324,1324,0
|
|
20230718,190100,578970052,1324,1324,1324,1324,0
|
|
20230718,190000,578970052,1324,1324,1324,1324,0
|
|
20230718,185900,578970052,1324,1324,1324,1324,0
|
|
20230718,185800,578970052,1324,1324,1324,1324,0
|
|
20230718,185700,578970052,1324,1324,1324,1324,0
|
|
20230718,185600,578970052,1324,1324,1324,1324,0
|
|
20230718,185500,578970052,1324,1324,1324,1324,0
|
|
20230718,185400,578970052,1324,1324,1324,1324,0
|
|
20230718,185300,578970052,1324,1324,1324,1324,0
|
|
20230718,185200,578970052,1324,1324,1324,1324,0
|
|
20230718,185100,578970052,1324,1324,1324,1324,0
|
|
20230718,185000,578970052,1324,1324,1324,1324,0
|
|
20230718,184900,578970052,1324,1324,1324,1324,0
|
|
20230718,184800,578970052,1324,1324,1324,1324,0
|
|
20230718,184700,578970052,1324,1324,1324,1324,0
|
|
20230718,184600,578970052,1324,1324,1324,1324,0
|
|
20230718,184500,578970052,1324,1324,1324,1324,7632
|
|
20230718,184400,578970052,1324,1324,1324,1324,0
|
|
20230718,184300,578970052,1324,1324,1324,1324,0
|
|
20230718,184200,578970052,1324,1324,1324,1324,0
|
|
20230718,184100,578970052,1324,1324,1324,1324,0
|
|
20230718,184000,578970052,1324,1324,1324,1324,0
|
|
20230718,183900,578970052,1324,1324,1324,1324,0
|
|
20230718,183800,578970052,1324,1324,1324,1324,0
|
|
20230718,183700,578970052,1324,1324,1324,1324,0
|
|
20230718,183600,578970052,1324,1324,1324,1324,0
|
|
20230718,183500,578970052,1324,1324,1324,1324,0
|
|
20230718,183400,578970052,1324,1324,1324,1324,0
|
|
20230718,183300,578970052,1324,1324,1324,1324,0
|
|
20230718,183200,578970052,1324,1324,1324,1324,0
|
|
20230718,183100,578970052,1324,1324,1324,1324,0
|
|
20230718,183000,578970052,1324,1324,1324,1324,0
|
|
20230718,182900,578970052,1324,1324,1324,1324,0
|
|
20230718,182800,578970052,1324,1324,1324,1324,0
|
|
20230718,182700,578970052,1324,1324,1324,1324,0
|
|
20230718,182600,578970052,1324,1324,1324,1324,0
|
|
20230718,182500,578970052,1324,1324,1324,1324,0
|
|
20230718,182400,578970052,1324,1324,1324,1324,0
|
|
20230718,182300,578970052,1324,1324,1324,1324,0
|
|
20230718,182200,578970052,1324,1324,1324,1324,0
|
|
20230718,182100,578970052,1324,1324,1324,1324,0
|
|
20230718,182000,578970052,1324,1324,1324,1324,0
|
|
20230718,181900,578970052,1324,1324,1324,1324,0
|
|
20230718,181800,578970052,1324,1324,1324,1324,0
|
|
20230718,181700,578970052,1324,1324,1324,1324,0
|
|
20230718,181600,578970052,1324,1324,1324,1324,0
|
|
20230718,181500,578970052,1324,1324,1324,1324,7632
|
|
20230718,181400,578970052,1324,1324,1324,1324,0
|
|
20230718,181300,578970052,1324,1324,1324,1324,0
|
|
20230718,181200,578970052,1324,1324,1324,1324,0
|
|
20230718,181100,578970052,1324,1324,1324,1324,0
|
|
20230718,181000,578970052,1324,1324,1324,1324,0
|
|
20230718,180900,578970052,1324,1324,1324,1324,0
|
|
20230718,180800,578970052,1324,1324,1324,1324,0
|
|
20230718,180700,578970052,1324,1324,1324,1324,0
|
|
20230718,180600,578970052,1324,1324,1324,1324,0
|
|
20230718,180500,578970052,1324,1324,1324,1324,0
|
|
20230718,180400,578970052,1324,1324,1324,1324,0
|
|
20230718,180300,578970052,1324,1324,1324,1324,0
|
|
20230718,180200,578970052,1324,1324,1324,1324,0
|
|
20230718,180100,578970052,1324,1324,1324,1324,0
|
|
20230718,180000,578970052,1324,1324,1324,1324,0
|
|
20230718,175900,578970052,1324,1324,1324,1324,0
|
|
20230718,175800,578970052,1324,1324,1324,1324,0
|
|
20230718,175700,578970052,1324,1324,1324,1324,0
|
|
20230718,175600,578970052,1324,1324,1324,1324,0
|
|
20230718,175500,578970052,1324,1324,1324,1324,0
|
|
20230718,175400,578970052,1324,1324,1324,1324,0
|
|
20230718,175300,578970052,1324,1324,1324,1324,0
|
|
20230718,175200,578970052,1324,1324,1324,1324,0
|
|
20230718,175100,578970052,1324,1324,1324,1324,0
|
|
20230718,175000,578970052,1324,1324,1324,1324,0
|
|
20230718,174900,578970052,1324,1324,1324,1324,0
|
|
20230718,174800,578970052,1324,1324,1324,1324,0
|
|
20230718,174700,578970052,1324,1324,1324,1324,0
|
|
20230718,174600,578970052,1324,1324,1324,1324,0
|
|
20230718,174500,578970052,1324,1324,1324,1324,7632
|
|
20230718,174400,578970052,1324,1324,1324,1324,0
|
|
20230718,174300,578970052,1324,1324,1324,1324,0
|
|
20230718,174200,578970052,1324,1324,1324,1324,0
|
|
20230718,174100,578970052,1324,1324,1324,1324,0
|
|
20230718,174000,578970052,1324,1324,1324,1324,0
|
|
20230718,173900,578970052,1324,1324,1324,1324,0
|
|
20230718,173800,578970052,1324,1324,1324,1324,0
|
|
20230718,173700,578970052,1324,1324,1324,1324,0
|
|
20230718,173600,578970052,1324,1324,1324,1324,0
|
|
20230718,173500,578970052,1324,1324,1324,1324,0
|
|
20230718,173400,578970052,1324,1324,1324,1324,0
|
|
20230718,173300,578970052,1324,1324,1324,1324,0
|
|
20230718,173200,578970052,1324,1324,1324,1324,0
|
|
20230718,173100,578970052,1324,1324,1324,1324,0
|
|
20230718,173000,578970052,1324,1324,1324,1324,0
|
|
20230718,172900,578970052,1324,1324,1324,1324,0
|
|
20230718,172800,578970052,1324,1324,1324,1324,0
|
|
20230718,172700,578970052,1324,1324,1324,1324,0
|
|
20230718,172600,578970052,1324,1324,1324,1324,0
|
|
20230718,172500,578970052,1324,1324,1324,1324,0
|
|
20230718,172400,578970052,1324,1324,1324,1324,0
|
|
20230718,172300,578970052,1324,1324,1324,1324,0
|
|
20230718,172200,578970052,1324,1324,1324,1324,0
|
|
20230718,172100,578970052,1324,1324,1324,1324,0
|
|
20230718,172000,578970052,1324,1324,1324,1324,0
|
|
20230718,171900,578970052,1324,1324,1324,1324,0
|
|
20230718,171800,578970052,1324,1324,1324,1324,0
|
|
20230718,171700,578970052,1324,1324,1324,1324,0
|
|
20230718,171600,578970052,1324,1324,1324,1324,0
|
|
20230718,171500,578970052,1324,1324,1324,1324,7632
|
|
20230718,171400,578970052,1324,1324,1324,1324,0
|
|
20230718,171300,578970052,1324,1324,1324,1324,0
|
|
20230718,171200,578970052,1324,1324,1324,1324,0
|
|
20230718,171100,578970052,1324,1324,1324,1324,0
|
|
20230718,171000,578970052,1324,1324,1324,1324,0
|
|
20230718,170900,578970052,1324,1324,1324,1324,0
|
|
20230718,170800,578970052,1324,1324,1324,1324,0
|
|
20230718,170700,578970052,1324,1324,1324,1324,0
|
|
20230718,170600,578970052,1324,1324,1324,1324,0
|
|
20230718,170500,578970052,1324,1324,1324,1324,0
|
|
20230718,170400,578970052,1324,1324,1324,1324,0
|
|
20230718,170300,578970052,1324,1324,1324,1324,0
|
|
20230718,170200,578970052,1324,1324,1324,1324,0
|
|
20230718,170100,578970052,1324,1324,1324,1324,0
|
|
20230718,170000,578970052,1324,1324,1324,1324,0
|
|
20230718,165900,578970052,1324,1324,1324,1324,0
|
|
20230718,165800,578970052,1324,1324,1324,1324,0
|
|
20230718,165700,578970052,1324,1324,1324,1324,0
|
|
20230718,165600,578970052,1324,1324,1324,1324,0
|
|
20230718,165500,578970052,1324,1324,1324,1324,0
|
|
20230718,165400,578970052,1324,1324,1324,1324,0
|
|
20230718,165300,578970052,1324,1324,1324,1324,0
|
|
20230718,165200,578970052,1324,1324,1324,1324,0
|
|
20230718,165100,578970052,1324,1324,1324,1324,0
|
|
20230718,165000,578970052,1324,1324,1324,1324,0
|
|
20230718,164900,578970052,1324,1324,1324,1324,0
|
|
20230718,164800,578970052,1324,1324,1324,1324,0
|
|
20230718,164700,578970052,1324,1324,1324,1324,0
|
|
20230718,164600,578970052,1324,1324,1324,1324,0
|
|
20230718,164500,578970052,1324,1324,1324,1324,7632
|
|
20230718,164400,578970052,1324,1324,1324,1324,0
|
|
20230718,164300,578970052,1324,1324,1324,1324,0
|
|
20230718,164200,578970052,1324,1324,1324,1324,0
|
|
20230718,164100,578970052,1324,1324,1324,1324,0
|
|
20230718,164000,578970052,1324,1324,1324,1324,0
|
|
20230718,163900,578970052,1324,1324,1324,1324,0
|
|
20230718,163800,578970052,1324,1324,1324,1324,0
|
|
20230718,163700,578970052,1324,1324,1324,1324,0
|
|
20230718,163600,578970052,1324,1324,1324,1324,0
|
|
20230718,163500,578970052,1324,1324,1324,1324,0
|
|
20230718,163400,578970052,1324,1324,1324,1324,0
|
|
20230718,163300,578970052,1324,1324,1324,1324,0
|
|
20230718,163200,578970052,1324,1324,1324,1324,0
|
|
20230718,163100,578970052,1324,1324,1324,1324,0
|
|
20230718,163000,578970052,1324,1324,1324,1324,0
|
|
20230718,162900,578970052,1324,1324,1324,1324,0
|
|
20230718,162800,578970052,1324,1324,1324,1324,0
|
|
20230718,162700,578970052,1324,1324,1324,1324,0
|
|
20230718,162600,578970052,1324,1324,1324,1324,0
|
|
20230718,162500,578970052,1324,1324,1324,1324,0
|
|
20230718,162400,578970052,1324,1324,1324,1324,0
|
|
20230718,162300,578970052,1324,1324,1324,1324,0
|
|
20230718,162200,578970052,1324,1324,1324,1324,0
|
|
20230718,162100,578970052,1324,1324,1324,1324,0
|
|
20230718,162000,578970052,1324,1324,1324,1324,0
|
|
20230718,161900,578970052,1324,1324,1324,1324,0
|
|
20230718,161800,578970052,1324,1324,1324,1324,0
|
|
20230718,161700,578970052,1324,1324,1324,1324,0
|
|
20230718,161600,578970052,1324,1324,1324,1324,0
|
|
20230718,161500,578970052,1324,1324,1324,1324,7632
|
|
20230718,161400,578970052,1324,1324,1324,1324,0
|
|
20230718,161300,578970052,1324,1324,1324,1324,0
|
|
20230718,161200,578970052,1324,1324,1324,1324,0
|
|
20230718,161100,578970052,1324,1324,1324,1324,0
|
|
20230718,161000,578970052,1324,1324,1324,1324,0
|
|
20230718,160900,578970052,1324,1324,1324,1324,0
|
|
20230718,160800,578970052,1324,1324,1324,1324,0
|
|
20230718,160700,578970052,1324,1324,1324,1324,0
|
|
20230718,160600,578970052,1324,1324,1324,1324,0
|
|
20230718,160500,578970052,1324,1324,1324,1324,0
|
|
20230718,160400,578970052,1324,1324,1324,1324,0
|
|
20230718,160300,578970052,1324,1324,1324,1324,0
|
|
20230718,160200,578970052,1324,1324,1324,1324,0
|
|
20230718,160100,578970052,1324,1324,1324,1324,0
|
|
20230718,160000,578970052,1324,1324,1324,1324,0
|
|
20230718,155900,578970052,1324,1324,1324,1324,0
|
|
20230718,155800,578970052,1324,1324,1324,1324,0
|
|
20230718,155700,578970052,1324,1324,1324,1324,0
|
|
20230718,155600,578970052,1324,1324,1324,1324,0
|
|
20230718,155500,578970052,1324,1324,1324,1324,0
|
|
20230718,155400,578970052,1324,1324,1324,1324,0
|
|
20230718,155300,578970052,1324,1324,1324,1324,0
|
|
20230718,155200,578970052,1324,1324,1324,1324,0
|
|
20230718,155100,578970052,1324,1324,1324,1324,0
|
|
20230718,155000,578970052,1324,1324,1324,1324,0
|
|
20230718,154900,578970052,1324,1324,1324,1324,0
|
|
20230718,154800,578970052,1324,1324,1324,1324,0
|
|
20230718,154700,578970052,1324,1324,1324,1324,0
|
|
20230718,154600,578970052,1324,1324,1324,1324,0
|
|
20230718,154500,578970052,1324,1324,1324,1324,7632
|
|
20230718,154400,578970052,1324,1324,1324,1324,0
|
|
20230718,154300,578970052,1324,1324,1324,1324,0
|
|
20230718,154200,578970052,1324,1324,1324,1324,0
|
|
20230718,154100,578970052,1324,1324,1324,1324,0
|
|
20230718,154000,578970052,1324,1324,1324,1324,0
|
|
20230718,153900,578970052,1324,1324,1324,1324,0
|
|
20230718,153800,578970052,1324,1324,1324,1324,0
|
|
20230718,153700,578970052,1324,1324,1324,1324,0
|
|
20230718,153600,578970052,1324,1324,1324,1324,0
|
|
20230718,153500,578970052,1324,1324,1324,1324,0
|
|
20230718,153400,578970052,1324,1324,1324,1324,0
|
|
20230718,153300,578970052,1324,1324,1324,1324,0
|
|
20230718,153200,578970052,1324,1324,1324,1324,0
|
|
20230718,153100,578970052,1324,1324,1324,1324,0
|
|
20230718,153000,578970052,1324,1324,1324,1324,7632
|
|
20230718,152900,568865284,1328,1328,1328,1328,0
|
|
20230718,152800,568865284,1328,1328,1328,1328,0
|
|
20230718,152700,568865284,1328,1328,1328,1328,0
|
|
20230718,152600,568865284,1328,1328,1328,1328,0
|
|
20230718,152500,568865284,1328,1328,1328,1328,0
|
|
20230718,152400,568865284,1328,1328,1328,1328,0
|
|
20230718,152300,568865284,1328,1328,1328,1328,0
|
|
20230718,152200,568865284,1328,1328,1328,1328,0
|
|
20230718,152100,568865284,1328,1328,1328,1328,0
|
|
20230718,152000,568865284,1328,1328,1328,1328,0
|
|
20230718,151900,568865284,1328,1328,1328,1328,16
|
|
20230718,151800,568844036,1328,1328,1328,1328,0
|
|
20230718,151700,568844036,1328,1328,1328,1328,0
|
|
20230718,151600,568844036,1328,1328,1328,1328,1009
|
|
20230718,151500,567504084,1328,1328,1328,1328,669
|
|
20230718,151400,566615652,1332,1332,1332,1332,1
|
|
20230718,151300,566614320,1328,1328,1330,1328,445
|
|
20230718,151200,566023300,1328,1328,1328,1328,1
|
|
20230718,151100,566021972,1324,1328,1328,1324,3781
|
|
20230718,151000,561015924,1323,1323,1323,1323,0
|
|
20230718,150900,561015924,1323,1323,1323,1323,0
|
|
20230718,150800,561015924,1323,1325,1325,1323,2275
|
|
20230718,150700,558005099,1323,1323,1323,1323,0
|
|
20230718,150600,558005099,1323,1329,1329,1323,3000
|
|
20230718,150500,554035026,1338,1338,1338,1338,0
|
|
20230718,150400,554035026,1338,1325,1338,1324,4358
|
|
20230718,150300,548245681,1325,1325,1325,1325,0
|
|
20230718,150200,548245681,1325,1326,1326,1325,1300
|
|
20230718,150100,546523011,1326,1327,1327,1326,1200
|
|
20230718,150000,544931048,1328,1328,1328,1328,0
|
|
20230718,145900,544931048,1328,1328,1328,1328,48
|
|
20230718,145800,544867304,1328,1328,1328,1328,3
|
|
20230718,145700,544863320,1328,1328,1328,1328,135
|
|
20230718,145600,544684040,1327,1327,1327,1327,2
|
|
20230718,145500,544681386,1327,1327,1327,1327,121
|
|
20230718,145400,544520819,1328,1328,1328,1328,21
|
|
20230718,145300,544492931,1328,1328,1328,1328,3573
|
|
20230718,145200,539747987,1330,1330,1330,1330,762
|
|
20230718,145100,538734527,1330,1330,1330,1330,402
|
|
20230718,145000,538199867,1331,1332,1332,1331,153
|
|
20230718,144900,537996174,1331,1331,1331,1331,0
|
|
20230718,144800,537996174,1331,1331,1331,1331,50
|
|
20230718,144700,537929624,1337,1337,1337,1337,0
|
|
20230718,144600,537929624,1337,1337,1337,1337,0
|
|
20230718,144500,537929624,1337,1332,1337,1328,3845
|
|
20230718,144400,532812881,1337,1337,1337,1337,1
|
|
20230718,144300,532811544,1337,1337,1337,1337,50
|
|
20230718,144200,532744694,1337,1337,1337,1337,0
|
|
20230718,144100,532744694,1337,1332,1337,1331,1002
|
|
20230718,144000,531411019,1337,1335,1337,1335,3003
|
|
20230718,143900,527402008,1335,1335,1335,1335,0
|
|
20230718,143800,527402008,1335,1335,1335,1335,24
|
|
20230718,143700,527369968,1335,1335,1335,1335,5
|
|
20230718,143600,527363293,1335,1335,1335,1335,10
|
|
20230718,143500,527349943,1335,1335,1335,1335,5
|
|
20230718,143400,527343268,1335,1335,1335,1335,1238
|
|
20230718,143300,525690538,1335,1334,1335,1334,146
|
|
20230718,143200,525495638,1335,1335,1335,1335,0
|
|
20230718,143100,525495638,1335,1335,1335,1335,1200
|
|
20230718,143000,523893638,1335,1335,1335,1335,75
|
|
20230718,142900,523793513,1335,1335,1335,1335,14
|
|
20230718,142800,523774823,1335,1335,1335,1335,305
|
|
20230718,142700,523367648,1335,1335,1335,1335,0
|
|
20230718,142600,523367648,1335,1333,1335,1333,110
|
|
20230718,142500,523220818,1333,1333,1333,1333,0
|
|
20230718,142400,523220818,1333,1333,1333,1333,0
|
|
20230718,142300,523220818,1333,1332,1333,1332,1339
|
|
20230718,142200,521436909,1332,1331,1332,1331,187
|
|
20230718,142100,521188002,1331,1331,1331,1331,0
|
|
20230718,142000,521188002,1331,1331,1331,1331,0
|
|
20230718,141900,521188002,1331,1331,1331,1331,73
|
|
20230718,141800,521090839,1331,1331,1331,1331,801
|
|
20230718,141700,520024708,1332,1332,1332,1332,0
|
|
20230718,141600,520024708,1332,1332,1332,1332,0
|
|
20230718,141500,520024708,1332,1331,1332,1331,2420
|
|
20230718,141400,516802676,1331,1330,1331,1330,30
|
|
20230718,141300,516762759,1330,1330,1330,1330,751
|
|
20230718,141200,515763929,1330,1330,1330,1330,0
|
|
20230718,141100,515763929,1330,1330,1330,1330,0
|
|
20230718,141000,515763929,1330,1330,1330,1330,1000
|
|
20230718,140900,514433929,1330,1330,1330,1330,0
|
|
20230718,140800,514433929,1330,1330,1330,1330,6
|
|
20230718,140700,514425949,1330,1330,1330,1330,0
|
|
20230718,140600,514425949,1330,1325,1330,1325,1000
|
|
20230718,140500,513098988,1325,1324,1325,1324,2010
|
|
20230718,140400,510437534,1324,1324,1324,1324,0
|
|
20230718,140300,510437534,1324,1324,1324,1324,1
|
|
20230718,140200,510436210,1324,1324,1324,1324,332
|
|
20230718,140100,509996642,1324,1324,1324,1324,1003
|
|
20230718,140000,508668670,1325,1325,1325,1325,0
|
|
20230718,135900,508668670,1325,1325,1325,1325,0
|
|
20230718,135800,508668670,1325,1325,1325,1325,604
|
|
20230718,135700,507868370,1325,1325,1325,1325,10
|
|
20230718,135600,507855120,1325,1325,1325,1325,14
|
|
20230718,135500,507836570,1323,1323,1323,1323,2397
|
|
20230718,135400,504665339,1325,1325,1325,1325,48
|
|
20230718,135300,504601739,1325,1325,1325,1325,0
|
|
20230718,135200,504601739,1325,1325,1325,1325,1
|
|
20230718,135100,504600414,1323,1323,1323,1323,0
|
|
20230718,135000,504600414,1323,1323,1323,1323,200
|
|
20230718,134900,504335814,1325,1325,1325,1324,1760
|
|
20230718,134800,502005010,1325,1325,1325,1325,437
|
|
20230718,134700,501425985,1327,1327,1327,1327,0
|
|
20230718,134600,501425985,1327,1327,1327,1327,7
|
|
20230718,134500,501416696,1327,1327,1327,1327,18
|
|
20230718,134400,501392810,1326,1326,1326,1326,0
|
|
20230718,134300,501392810,1326,1331,1331,1326,417
|
|
20230718,134200,500839783,1331,1331,1331,1331,0
|
|
20230718,134100,500839783,1331,1331,1331,1331,0
|
|
20230718,134000,500839783,1331,1331,1331,1331,1
|
|
20230718,133900,500838452,1325,1324,1325,1324,769
|
|
20230718,133800,499820143,1324,1324,1324,1324,0
|
|
20230718,133700,499820143,1324,1324,1324,1324,50
|
|
20230718,133600,499753943,1324,1324,1324,1324,100
|
|
20230718,133500,499621543,1324,1324,1324,1324,300
|
|
20230718,133400,499224343,1323,1323,1323,1323,1776
|
|
20230718,133300,496874695,1323,1323,1323,1323,0
|
|
20230718,133200,496874695,1323,1323,1324,1323,1841
|
|
20230718,133100,494438967,1324,1324,1324,1324,0
|
|
20230718,133000,494438967,1324,1324,1324,1324,136
|
|
20230718,132900,494258903,1324,1324,1324,1324,305
|
|
20230718,132800,493855083,1324,1324,1324,1324,166
|
|
20230718,132700,493635299,1324,1324,1324,1324,2243
|
|
20230718,132600,490665567,1325,1325,1325,1325,847
|
|
20230718,132500,489543292,1331,1331,1331,1331,1
|
|
20230718,132400,489541961,1325,1325,1325,1325,0
|
|
20230718,132300,489541961,1325,1325,1325,1325,10
|
|
20230718,132200,489528711,1325,1325,1325,1325,159
|
|
20230718,132100,489318036,1325,1325,1325,1325,710
|
|
20230718,132000,488377286,1325,1325,1325,1325,36
|
|
20230718,131900,488329586,1324,1324,1324,1324,107
|
|
20230718,131800,488187918,1325,1325,1325,1325,100
|
|
20230718,131700,488055418,1325,1325,1325,1325,0
|
|
20230718,131600,488055418,1325,1325,1325,1325,1
|
|
20230718,131500,488054093,1324,1324,1324,1324,2
|
|
20230718,131400,488051445,1325,1325,1325,1325,1157
|
|
20230718,131300,486518420,1332,1332,1332,1332,0
|
|
20230718,131200,486518420,1332,1332,1332,1332,0
|
|
20230718,131100,486518420,1332,1332,1332,1332,0
|
|
20230718,131000,486518420,1332,1332,1332,1332,0
|
|
20230718,130900,486518420,1332,1332,1332,1332,0
|
|
20230718,130800,486518420,1332,1332,1332,1332,0
|
|
20230718,130700,486518420,1332,1325,1332,1325,73
|
|
20230718,130600,486421688,1325,1325,1325,1325,159
|
|
20230718,130500,486211013,1325,1324,1325,1324,737
|
|
20230718,130400,485235220,1329,1329,1329,1329,0
|
|
20230718,130300,485235220,1329,1329,1329,1329,45
|
|
20230718,130200,485175415,1329,1329,1329,1329,155
|
|
20230718,130100,484969420,1329,1329,1329,1329,0
|
|
20230718,130000,484969420,1329,1324,1329,1324,22
|
|
20230718,125900,484940192,1324,1324,1324,1324,1000
|
|
20230718,125800,483616192,1324,1324,1324,1324,0
|
|
20230718,125700,483616192,1324,1324,1324,1324,70
|
|
20230718,125600,483523512,1331,1329,1331,1329,356
|
|
20230718,125500,483049788,1329,1329,1329,1329,0
|
|
20230718,125400,483049788,1329,1329,1329,1329,0
|
|
20230718,125300,483049788,1329,1331,1331,1329,160
|
|
20230718,125200,482836948,1323,1323,1323,1323,0
|
|
20230718,125100,482836948,1323,1323,1323,1323,0
|
|
20230718,125000,482836948,1323,1325,1325,1323,351
|
|
20230718,124900,482372073,1323,1323,1323,1323,1
|
|
20230718,124800,482370750,1323,1323,1323,1323,350
|
|
20230718,124700,481907700,1323,1323,1323,1323,1070
|
|
20230718,124600,480492090,1323,1323,1323,1323,231
|
|
20230718,124500,480186477,1323,1323,1323,1323,0
|
|
20230718,124400,480186477,1323,1324,1324,1323,1938
|
|
20230718,124300,477622423,1324,1324,1324,1324,244
|
|
20230718,124200,477299367,1324,1324,1324,1324,51
|
|
20230718,124100,477231843,1324,1325,1325,1324,1975
|
|
20230718,124000,474616932,1325,1325,1325,1325,2194
|
|
20230718,123900,471709882,1325,1325,1325,1325,0
|
|
20230718,123800,471709882,1325,1325,1325,1325,1976
|
|
20230718,123700,469091682,1325,1325,1325,1325,3061
|
|
20230718,123600,465035857,1326,1329,1329,1326,2832
|
|
20230718,123500,461280589,1326,1326,1326,1326,30
|
|
20230718,123400,461240809,1331,1331,1331,1331,0
|
|
20230718,123300,461240809,1331,1331,1331,1331,1
|
|
20230718,123200,461239478,1331,1331,1331,1331,0
|
|
20230718,123100,461239478,1331,1331,1331,1331,0
|
|
20230718,123000,461239478,1331,1331,1331,1331,1
|
|
20230718,122900,461238147,1326,1326,1326,1326,0
|
|
20230718,122800,461238147,1326,1327,1327,1326,412
|
|
20230718,122700,460691435,1332,1332,1332,1332,0
|
|
20230718,122600,460691435,1332,1329,1332,1325,1061
|
|
20230718,122500,459282163,1329,1329,1329,1329,0
|
|
20230718,122400,459282163,1329,1329,1329,1329,1000
|
|
20230718,122300,457953163,1330,1330,1330,1330,1
|
|
20230718,122200,457951833,1327,1328,1328,1327,430
|
|
20230718,122100,457381218,1330,1327,1330,1327,707
|
|
20230718,122000,456441037,1327,1328,1328,1327,1500
|
|
20230718,121900,454449788,1330,1330,1330,1330,728
|
|
20230718,121800,453481548,1332,1332,1332,1332,0
|
|
20230718,121700,453481548,1332,1332,1332,1330,314
|
|
20230718,121600,453063901,1332,1330,1332,1330,648
|
|
20230718,121500,452202059,1330,1330,1330,1330,101
|
|
20230718,121400,452067729,1327,1327,1327,1327,0
|
|
20230718,121300,452067729,1327,1327,1327,1327,2111
|
|
20230718,121200,449266432,1327,1327,1327,1327,2014
|
|
20230718,121100,446593854,1326,1326,1326,1326,17
|
|
20230718,121000,446571312,1327,1327,1327,1327,0
|
|
20230718,120900,446571312,1327,1325,1327,1325,115
|
|
20230718,120800,446418935,1327,1327,1327,1327,667
|
|
20230718,120700,445533826,1327,1327,1327,1327,0
|
|
20230718,120600,445533826,1327,1327,1327,1327,0
|
|
20230718,120500,445533826,1327,1327,1327,1327,0
|
|
20230718,120400,445533826,1327,1327,1327,1327,322
|
|
20230718,120300,445106532,1327,1327,1327,1327,850
|
|
20230718,120200,443978582,1327,1327,1327,1327,0
|
|
20230718,120100,443978582,1327,1327,1327,1327,200
|
|
20230718,120000,443713182,1327,1327,1327,1327,0
|
|
20230718,115900,443713182,1327,1327,1327,1327,150
|
|
20230718,115800,443514132,1327,1327,1327,1327,0
|
|
20230718,115700,443514132,1327,1326,1327,1326,3004
|
|
20230718,115600,439529328,1327,1327,1327,1327,849
|
|
20230718,115500,438402705,1327,1327,1327,1327,0
|
|
20230718,115400,438402705,1327,1327,1327,1327,200
|
|
20230718,115300,438137305,1327,1327,1327,1327,0
|
|
20230718,115200,438137305,1327,1327,1327,1327,0
|
|
20230718,115100,438137305,1327,1327,1327,1327,519
|
|
20230718,115000,437448592,1328,1328,1328,1328,2
|
|
20230718,114900,437445936,1328,1328,1328,1328,0
|
|
20230718,114800,437445936,1328,1328,1328,1328,0
|
|
20230718,114700,437445936,1328,1328,1328,1328,7
|
|
20230718,114600,437436640,1327,1327,1327,1327,3001
|
|
20230718,114500,433454313,1327,1327,1327,1327,588
|
|
20230718,114400,432674037,1327,1327,1327,1327,0
|
|
20230718,114300,432674037,1327,1327,1327,1327,0
|
|
20230718,114200,432674037,1327,1327,1327,1327,0
|
|
20230718,114100,432674037,1327,1327,1327,1327,0
|
|
20230718,114000,432674037,1327,1330,1330,1327,565
|
|
20230718,113900,431923577,1330,1330,1330,1330,450
|
|
20230718,113800,431325077,1330,1330,1330,1328,7601
|
|
20230718,113700,421221219,1330,1331,1331,1330,2249
|
|
20230718,113600,418228800,1332,1332,1332,1332,112
|
|
20230718,113500,418079616,1332,1332,1332,1332,50
|
|
20230718,113400,418013016,1332,1332,1332,1332,12
|
|
20230718,113300,417997032,1331,1331,1331,1331,0
|
|
20230718,113200,417997032,1331,1331,1331,1331,1
|
|
20230718,113100,417995701,1331,1331,1331,1331,0
|
|
20230718,113000,417995701,1331,1331,1331,1331,1926
|
|
20230718,112900,415432195,1331,1331,1331,1331,2
|
|
20230718,112800,415429533,1331,1331,1331,1331,1107
|
|
20230718,112700,413956116,1332,1332,1332,1332,2
|
|
20230718,112600,413953452,1332,1332,1332,1332,411
|
|
20230718,112500,413406000,1332,1332,1332,1332,3
|
|
20230718,112400,413402004,1332,1333,1333,1331,2680
|
|
20230718,112300,409832690,1333,1333,1333,1333,597
|
|
20230718,112200,409036889,1332,1332,1332,1332,0
|
|
20230718,112100,409036889,1332,1332,1332,1332,0
|
|
20230718,112000,409036889,1332,1332,1332,1332,0
|
|
20230718,111900,409036889,1332,1332,1332,1332,7
|
|
20230718,111800,409027565,1332,1332,1332,1332,11
|
|
20230718,111700,409012913,1332,1332,1332,1332,0
|
|
20230718,111600,409012913,1332,1332,1332,1332,300
|
|
20230718,111500,408613313,1332,1332,1332,1332,701
|
|
20230718,111400,407679581,1338,1338,1338,1338,0
|
|
20230718,111300,407679581,1338,1338,1338,1338,0
|
|
20230718,111200,407679581,1338,1336,1338,1336,2099
|
|
20230718,111100,404871820,1330,1330,1330,1330,0
|
|
20230718,111000,404871820,1330,1330,1330,1330,0
|
|
20230718,110900,404871820,1330,1330,1330,1330,0
|
|
20230718,110800,404871820,1330,1332,1332,1330,576
|
|
20230718,110700,404104840,1332,1332,1332,1332,400
|
|
20230718,110600,403572040,1332,1332,1332,1332,0
|
|
20230718,110500,403572040,1332,1331,1332,1331,1273
|
|
20230718,110400,401876904,1332,1332,1332,1332,200
|
|
20230718,110300,401610504,1332,1332,1332,1332,10
|
|
20230718,110200,401597184,1332,1332,1332,1332,510
|
|
20230718,110100,400917864,1332,1332,1332,1332,230
|
|
20230718,110000,400611504,1331,1332,1332,1331,311
|
|
20230718,105900,400197552,1332,1332,1332,1331,214
|
|
20230718,105800,399912709,1331,1332,1332,1331,3523
|
|
20230718,105700,395223018,1332,1331,1332,1331,1280
|
|
20230718,105600,393519058,1332,1331,1332,1331,2911
|
|
20230718,105500,389642651,1332,1332,1332,1332,0
|
|
20230718,105400,389642651,1332,1332,1336,1332,1585
|
|
20230718,105300,387531315,1337,1337,1337,1337,0
|
|
20230718,105200,387531315,1337,1332,1337,1332,304
|
|
20230718,105100,387125887,1337,1337,1337,1337,0
|
|
20230718,105000,387125887,1337,1337,1337,1337,1
|
|
20230718,104900,387124550,1332,1331,1332,1331,267
|
|
20230718,104800,386769073,1331,1332,1332,1331,12
|
|
20230718,104700,386753090,1332,1332,1332,1332,1212
|
|
20230718,104600,385138706,1338,1338,1338,1338,1
|
|
20230718,104500,385137368,1331,1330,1331,1330,3270
|
|
20230718,104400,380785676,1326,1326,1326,1326,95
|
|
20230718,104300,380659706,1326,1327,1327,1326,995
|
|
20230718,104200,379340330,1325,1325,1325,1325,0
|
|
20230718,104100,379340330,1325,1325,1325,1325,0
|
|
20230718,104000,379340330,1325,1325,1325,1325,3
|
|
20230718,103900,379336355,1325,1328,1328,1325,4000
|
|
20230718,103800,374031129,1331,1331,1331,1331,0
|
|
20230718,103700,374031129,1331,1326,1331,1326,3515
|
|
20230718,103600,369370234,1326,1326,1326,1326,0
|
|
20230718,103500,369370234,1326,1326,1326,1326,177
|
|
20230718,103400,369135532,1325,1324,1325,1324,1134
|
|
20230718,103300,367633342,1324,1325,1325,1323,3045
|
|
20230718,103200,363602172,1325,1326,1326,1325,2269
|
|
20230718,103100,360595329,1326,1326,1326,1326,2520
|
|
20230718,103000,357253809,1326,1326,1326,1326,20
|
|
20230718,102900,357227289,1323,1323,1323,1323,1500
|
|
20230718,102800,355242789,1323,1323,1323,1323,933
|
|
20230718,102700,354008430,1323,1325,1325,1323,8964
|
|
20230718,102600,342147247,1325,1325,1330,1325,6016
|
|
20230718,102500,334171855,1325,1323,1325,1323,1800
|
|
20230718,102400,331786857,1325,1327,1327,1325,8366
|
|
20230718,102300,320692690,1328,1330,1330,1328,694
|
|
20230718,102200,319770155,1330,1332,1332,1329,11041
|
|
20230718,102100,305080278,1333,1335,1335,1333,2654
|
|
20230718,102000,301541426,1335,1335,1335,1334,2266
|
|
20230718,101900,298517818,1334,1338,1338,1334,37334
|
|
20230718,101800,248582588,1339,1339,1340,1339,3396
|
|
20230718,101700,244034834,1339,1342,1342,1339,9622
|
|
20230718,101600,231139351,1342,1342,1342,1342,0
|
|
20230718,101500,231139351,1342,1342,1342,1342,2990
|
|
20230718,101400,227126771,1342,1344,1344,1342,2391
|
|
20230718,101300,223916252,1345,1345,1345,1344,21
|
|
20230718,101200,223888025,1346,1346,1346,1346,50
|
|
20230718,101100,223820725,1346,1346,1346,1346,0
|
|
20230718,101000,223820725,1346,1344,1346,1344,1843
|
|
20230718,100900,221343721,1343,1343,1343,1343,354
|
|
20230718,100800,220868299,1341,1340,1341,1340,702
|
|
20230718,100700,219927180,1339,1339,1339,1339,0
|
|
20230718,100600,219927180,1339,1339,1339,1339,950
|
|
20230718,100500,218655130,1339,1340,1340,1339,7622
|
|
20230718,100400,208448274,1340,1341,1341,1340,7305
|
|
20230718,100300,198658819,1341,1341,1341,1341,0
|
|
20230718,100200,198658819,1341,1344,1344,1341,3709
|
|
20230718,100100,193675315,1344,1344,1344,1344,40
|
|
20230718,100000,193621555,1346,1346,1346,1346,0
|
|
20230718,095900,193621555,1346,1346,1346,1346,0
|
|
20230718,095800,193621555,1346,1346,1346,1345,53
|
|
20230718,095700,193550254,1346,1346,1346,1342,117
|
|
20230718,095600,193392812,1346,1346,1346,1346,550
|
|
20230718,095500,192652512,1347,1347,1347,1347,1
|
|
20230718,095400,192651165,1348,1344,1348,1339,11643
|
|
20230718,095300,177032759,1344,1344,1344,1344,250
|
|
20230718,095200,176696759,1357,1357,1357,1357,0
|
|
20230718,095100,176696759,1357,1357,1357,1357,1
|
|
20230718,095000,176695402,1354,1345,1354,1343,1543
|
|
20230718,094900,174622242,1345,1349,1349,1345,1750
|
|
20230718,094800,172267614,1359,1356,1359,1347,6381
|
|
20230718,094700,163641957,1356,1349,1356,1349,1477
|
|
20230718,094600,161639495,1357,1357,1357,1357,1
|
|
20230718,094500,161638138,1350,1352,1352,1350,3864
|
|
20230718,094400,156420862,1359,1351,1359,1350,1004
|
|
20230718,094300,155065053,1351,1361,1361,1351,3697
|
|
20230718,094200,150061554,1362,1362,1362,1362,0
|
|
20230718,094100,150061554,1362,1363,1363,1362,54
|
|
20230718,094000,149988001,1363,1363,1363,1363,1091
|
|
20230718,093900,148500968,1364,1367,1367,1364,1999
|
|
20230718,093800,145773059,1365,1365,1365,1365,17
|
|
20230718,093700,145749854,1367,1364,1367,1364,1003
|
|
20230718,093600,144381753,1364,1367,1367,1364,340
|
|
20230718,093500,143917503,1367,1367,1367,1367,10
|
|
20230718,093400,143903833,1366,1366,1366,1366,772
|
|
20230718,093300,142849281,1366,1367,1367,1366,375
|
|
20230718,093200,142337025,1366,1364,1366,1364,3709
|
|
20230718,093100,137270607,1364,1364,1364,1364,12
|
|
20230718,093000,137254239,1364,1364,1364,1364,200
|
|
20230718,092900,136981439,1367,1366,1367,1366,1194
|
|
20230718,092800,135349318,1362,1364,1364,1362,225
|
|
20230718,092700,135042632,1367,1366,1367,1365,1392
|
|
20230718,092600,133142130,1367,1367,1367,1367,1406
|
|
20230718,092500,131220128,1367,1369,1369,1367,3321
|
|
20230718,092400,126675320,1370,1370,1370,1370,474
|
|
20230718,092300,126025940,1370,1369,1370,1369,1526
|
|
20230718,092200,123936505,1369,1372,1372,1369,2113
|
|
20230718,092100,121043256,1372,1372,1372,1371,480
|
|
20230718,092000,120385072,1374,1372,1374,1372,206
|
|
20230718,091900,120102146,1372,1375,1375,1372,1568
|
|
20230718,091800,117949270,1379,1379,1379,1379,501
|
|
20230718,091700,117258391,1375,1386,1386,1375,2140
|
|
20230718,091600,114310945,1386,1387,1387,1386,10
|
|
20230718,091500,114297076,1378,1375,1388,1371,6257
|
|
20230718,091400,105651057,1375,1355,1375,1355,2938
|
|
20230718,091300,101644759,1353,1345,1353,1344,17264
|
|
20230718,091200,78289060,1353,1345,1353,1344,1131
|
|
20230718,091100,76768708,1345,1353,1353,1345,1800
|
|
20230718,091000,74345308,1344,1342,1353,1342,5111
|
|
20230718,090900,67470842,1340,1342,1342,1340,7342
|
|
20230718,090800,57626209,1342,1348,1348,1342,1080
|
|
20230718,090700,56173919,1348,1353,1353,1348,6552
|
|
20230718,090600,47328677,1354,1354,1354,1354,1137
|
|
20230718,090500,45789179,1352,1352,1352,1352,617
|
|
20230718,090400,44954995,1352,1354,1354,1352,444
|
|
20230718,090300,44354691,1350,1346,1355,1340,7309
|
|
20230718,090200,34540449,1345,1357,1357,1345,5487
|
|
20230718,090100,27140733,1358,1359,1359,1358,2296
|
|
20230718,090000,24022565,1360,1362,1364,1360,17644
|