596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185300,592219406,1273,1273,1273,1273,3508
|
|
20230718,185200,592219406,1273,1273,1273,1273,0
|
|
20230718,185100,592219406,1273,1273,1273,1273,0
|
|
20230718,185000,592219406,1273,1273,1273,1273,0
|
|
20230718,184900,592219406,1273,1273,1273,1273,0
|
|
20230718,184800,592219406,1273,1273,1273,1273,0
|
|
20230718,184700,592219406,1273,1273,1273,1273,0
|
|
20230718,184600,592219406,1273,1273,1273,1273,0
|
|
20230718,184500,592219406,1273,1273,1273,1273,0
|
|
20230718,184400,592219406,1273,1273,1273,1273,0
|
|
20230718,184300,592219406,1273,1273,1273,1273,0
|
|
20230718,184200,592219406,1273,1273,1273,1273,0
|
|
20230718,184100,592219406,1273,1273,1273,1273,0
|
|
20230718,184000,592219406,1273,1273,1273,1273,0
|
|
20230718,183900,592219406,1273,1273,1273,1273,0
|
|
20230718,183800,592219406,1273,1273,1273,1273,0
|
|
20230718,183700,592219406,1273,1273,1273,1273,0
|
|
20230718,183600,592219406,1273,1273,1273,1273,0
|
|
20230718,183500,592219406,1273,1273,1273,1273,0
|
|
20230718,183400,592219406,1273,1273,1273,1273,0
|
|
20230718,183300,592219406,1273,1273,1273,1273,0
|
|
20230718,183200,592219406,1273,1273,1273,1273,0
|
|
20230718,183100,592219406,1273,1273,1273,1273,0
|
|
20230718,183000,592219406,1273,1273,1273,1273,0
|
|
20230718,182900,592219406,1273,1273,1273,1273,0
|
|
20230718,182800,592219406,1273,1273,1273,1273,0
|
|
20230718,182700,592219406,1273,1273,1273,1273,0
|
|
20230718,182600,592219406,1273,1273,1273,1273,0
|
|
20230718,182500,592219406,1273,1273,1273,1273,0
|
|
20230718,182400,592219406,1273,1273,1273,1273,0
|
|
20230718,182300,592219406,1273,1273,1273,1273,3508
|
|
20230718,182200,592219406,1273,1273,1273,1273,0
|
|
20230718,182100,592219406,1273,1273,1273,1273,0
|
|
20230718,182000,592219406,1273,1273,1273,1273,0
|
|
20230718,181900,592219406,1273,1273,1273,1273,0
|
|
20230718,181800,592219406,1273,1273,1273,1273,0
|
|
20230718,181700,592219406,1273,1273,1273,1273,0
|
|
20230718,181600,592219406,1273,1273,1273,1273,0
|
|
20230718,181500,592219406,1273,1273,1273,1273,0
|
|
20230718,181400,592219406,1273,1273,1273,1273,0
|
|
20230718,181300,592219406,1273,1273,1273,1273,0
|
|
20230718,181200,592219406,1273,1273,1273,1273,0
|
|
20230718,181100,592219406,1273,1273,1273,1273,0
|
|
20230718,181000,592219406,1273,1273,1273,1273,0
|
|
20230718,180900,592219406,1273,1273,1273,1273,0
|
|
20230718,180800,592219406,1273,1273,1273,1273,0
|
|
20230718,180700,592219406,1273,1273,1273,1273,0
|
|
20230718,180600,592219406,1273,1273,1273,1273,0
|
|
20230718,180500,592219406,1273,1273,1273,1273,0
|
|
20230718,180400,592219406,1273,1273,1273,1273,0
|
|
20230718,180300,592219406,1273,1273,1273,1273,0
|
|
20230718,180200,592219406,1273,1273,1273,1273,0
|
|
20230718,180100,592219406,1273,1273,1273,1273,0
|
|
20230718,180000,592219406,1273,1273,1273,1273,0
|
|
20230718,175900,592219406,1273,1273,1273,1273,0
|
|
20230718,175800,592219406,1273,1273,1273,1273,0
|
|
20230718,175700,592219406,1273,1273,1273,1273,0
|
|
20230718,175600,592219406,1273,1273,1273,1273,0
|
|
20230718,175500,592219406,1273,1273,1273,1273,0
|
|
20230718,175400,592219406,1273,1273,1273,1273,0
|
|
20230718,175300,592219406,1273,1273,1273,1273,3508
|
|
20230718,175200,592219406,1273,1273,1273,1273,0
|
|
20230718,175100,592219406,1273,1273,1273,1273,0
|
|
20230718,175000,592219406,1273,1273,1273,1273,0
|
|
20230718,174900,592219406,1273,1273,1273,1273,0
|
|
20230718,174800,592219406,1273,1273,1273,1273,0
|
|
20230718,174700,592219406,1273,1273,1273,1273,0
|
|
20230718,174600,592219406,1273,1273,1273,1273,0
|
|
20230718,174500,592219406,1273,1273,1273,1273,0
|
|
20230718,174400,592219406,1273,1273,1273,1273,0
|
|
20230718,174300,592219406,1273,1273,1273,1273,0
|
|
20230718,174200,592219406,1273,1273,1273,1273,0
|
|
20230718,174100,592219406,1273,1273,1273,1273,0
|
|
20230718,174000,592219406,1273,1273,1273,1273,0
|
|
20230718,173900,592219406,1273,1273,1273,1273,0
|
|
20230718,173800,592219406,1273,1273,1273,1273,0
|
|
20230718,173700,592219406,1273,1273,1273,1273,0
|
|
20230718,173600,592219406,1273,1273,1273,1273,0
|
|
20230718,173500,592219406,1273,1273,1273,1273,0
|
|
20230718,173400,592219406,1273,1273,1273,1273,0
|
|
20230718,173300,592219406,1273,1273,1273,1273,0
|
|
20230718,173200,592219406,1273,1273,1273,1273,0
|
|
20230718,173100,592219406,1273,1273,1273,1273,0
|
|
20230718,173000,592219406,1273,1273,1273,1273,0
|
|
20230718,172900,592219406,1273,1273,1273,1273,0
|
|
20230718,172800,592219406,1273,1273,1273,1273,0
|
|
20230718,172700,592219406,1273,1273,1273,1273,0
|
|
20230718,172600,592219406,1273,1273,1273,1273,0
|
|
20230718,172500,592219406,1273,1273,1273,1273,0
|
|
20230718,172400,592219406,1273,1273,1273,1273,0
|
|
20230718,172300,592219406,1273,1273,1273,1273,3508
|
|
20230718,172200,592219406,1273,1273,1273,1273,0
|
|
20230718,172100,592219406,1273,1273,1273,1273,0
|
|
20230718,172000,592219406,1273,1273,1273,1273,0
|
|
20230718,171900,592219406,1273,1273,1273,1273,0
|
|
20230718,171800,592219406,1273,1273,1273,1273,0
|
|
20230718,171700,592219406,1273,1273,1273,1273,0
|
|
20230718,171600,592219406,1273,1273,1273,1273,0
|
|
20230718,171500,592219406,1273,1273,1273,1273,0
|
|
20230718,171400,592219406,1273,1273,1273,1273,0
|
|
20230718,171300,592219406,1273,1273,1273,1273,0
|
|
20230718,171200,592219406,1273,1273,1273,1273,0
|
|
20230718,171100,592219406,1273,1273,1273,1273,0
|
|
20230718,171000,592219406,1273,1273,1273,1273,0
|
|
20230718,170900,592219406,1273,1273,1273,1273,0
|
|
20230718,170800,592219406,1273,1273,1273,1273,0
|
|
20230718,170700,592219406,1273,1273,1273,1273,0
|
|
20230718,170600,592219406,1273,1273,1273,1273,0
|
|
20230718,170500,592219406,1273,1273,1273,1273,0
|
|
20230718,170400,592219406,1273,1273,1273,1273,0
|
|
20230718,170300,592219406,1273,1273,1273,1273,0
|
|
20230718,170200,592219406,1273,1273,1273,1273,0
|
|
20230718,170100,592219406,1273,1273,1273,1273,0
|
|
20230718,170000,592219406,1273,1273,1273,1273,0
|
|
20230718,165900,592219406,1273,1273,1273,1273,0
|
|
20230718,165800,592219406,1273,1273,1273,1273,0
|
|
20230718,165700,592219406,1273,1273,1273,1273,0
|
|
20230718,165600,592219406,1273,1273,1273,1273,0
|
|
20230718,165500,592219406,1273,1273,1273,1273,0
|
|
20230718,165400,592219406,1273,1273,1273,1273,0
|
|
20230718,165300,592219406,1273,1273,1273,1273,3508
|
|
20230718,165200,592219406,1273,1273,1273,1273,0
|
|
20230718,165100,592219406,1273,1273,1273,1273,0
|
|
20230718,165000,592219406,1273,1273,1273,1273,0
|
|
20230718,164900,592219406,1273,1273,1273,1273,0
|
|
20230718,164800,592219406,1273,1273,1273,1273,0
|
|
20230718,164700,592219406,1273,1273,1273,1273,0
|
|
20230718,164600,592219406,1273,1273,1273,1273,0
|
|
20230718,164500,592219406,1273,1273,1273,1273,0
|
|
20230718,164400,592219406,1273,1273,1273,1273,0
|
|
20230718,164300,592219406,1273,1273,1273,1273,0
|
|
20230718,164200,592219406,1273,1273,1273,1273,0
|
|
20230718,164100,592219406,1273,1273,1273,1273,0
|
|
20230718,164000,592219406,1273,1273,1273,1273,0
|
|
20230718,163900,592219406,1273,1273,1273,1273,0
|
|
20230718,163800,592219406,1273,1273,1273,1273,0
|
|
20230718,163700,592219406,1273,1273,1273,1273,0
|
|
20230718,163600,592219406,1273,1273,1273,1273,0
|
|
20230718,163500,592219406,1273,1273,1273,1273,0
|
|
20230718,163400,592219406,1273,1273,1273,1273,0
|
|
20230718,163300,592219406,1273,1273,1273,1273,0
|
|
20230718,163200,592219406,1273,1273,1273,1273,0
|
|
20230718,163100,592219406,1273,1273,1273,1273,0
|
|
20230718,163000,592219406,1273,1273,1273,1273,0
|
|
20230718,162900,592219406,1273,1273,1273,1273,0
|
|
20230718,162800,592219406,1273,1273,1273,1273,0
|
|
20230718,162700,592219406,1273,1273,1273,1273,0
|
|
20230718,162600,592219406,1273,1273,1273,1273,0
|
|
20230718,162500,592219406,1273,1273,1273,1273,0
|
|
20230718,162400,592219406,1273,1273,1273,1273,0
|
|
20230718,162300,592219406,1273,1273,1273,1273,3508
|
|
20230718,162200,592219406,1273,1273,1273,1273,0
|
|
20230718,162100,592219406,1273,1273,1273,1273,0
|
|
20230718,162000,592219406,1273,1273,1273,1273,0
|
|
20230718,161900,592219406,1273,1273,1273,1273,0
|
|
20230718,161800,592219406,1273,1273,1273,1273,0
|
|
20230718,161700,592219406,1273,1273,1273,1273,0
|
|
20230718,161600,592219406,1273,1273,1273,1273,0
|
|
20230718,161500,592219406,1273,1273,1273,1273,0
|
|
20230718,161400,592219406,1273,1273,1273,1273,0
|
|
20230718,161300,592219406,1273,1273,1273,1273,0
|
|
20230718,161200,592219406,1273,1273,1273,1273,0
|
|
20230718,161100,592219406,1273,1273,1273,1273,0
|
|
20230718,161000,592219406,1273,1273,1273,1273,0
|
|
20230718,160900,592219406,1273,1273,1273,1273,0
|
|
20230718,160800,592219406,1273,1273,1273,1273,0
|
|
20230718,160700,592219406,1273,1273,1273,1273,0
|
|
20230718,160600,592219406,1273,1273,1273,1273,0
|
|
20230718,160500,592219406,1273,1273,1273,1273,0
|
|
20230718,160400,592219406,1273,1273,1273,1273,0
|
|
20230718,160300,592219406,1273,1273,1273,1273,0
|
|
20230718,160200,592219406,1273,1273,1273,1273,0
|
|
20230718,160100,592219406,1273,1273,1273,1273,0
|
|
20230718,160000,592219406,1273,1273,1273,1273,0
|
|
20230718,155900,592219406,1273,1273,1273,1273,0
|
|
20230718,155800,592219406,1273,1273,1273,1273,0
|
|
20230718,155700,592219406,1273,1273,1273,1273,0
|
|
20230718,155600,592219406,1273,1273,1273,1273,0
|
|
20230718,155500,592219406,1273,1273,1273,1273,0
|
|
20230718,155400,592219406,1273,1273,1273,1273,0
|
|
20230718,155300,592219406,1273,1273,1273,1273,3508
|
|
20230718,155200,592219406,1273,1273,1273,1273,0
|
|
20230718,155100,592219406,1273,1273,1273,1273,0
|
|
20230718,155000,592219406,1273,1273,1273,1273,0
|
|
20230718,154900,592219406,1273,1273,1273,1273,0
|
|
20230718,154800,592219406,1273,1273,1273,1273,0
|
|
20230718,154700,592219406,1273,1273,1273,1273,0
|
|
20230718,154600,592219406,1273,1273,1273,1273,0
|
|
20230718,154500,592219406,1273,1273,1273,1273,0
|
|
20230718,154400,592219406,1273,1273,1273,1273,0
|
|
20230718,154300,592219406,1273,1273,1273,1273,0
|
|
20230718,154200,592219406,1273,1273,1273,1273,0
|
|
20230718,154100,592219406,1273,1273,1273,1273,0
|
|
20230718,154000,592219406,1273,1273,1273,1273,0
|
|
20230718,153900,592219406,1273,1273,1273,1273,0
|
|
20230718,153800,592219406,1273,1273,1273,1273,0
|
|
20230718,153700,592219406,1273,1273,1273,1273,0
|
|
20230718,153600,592219406,1273,1273,1273,1273,0
|
|
20230718,153500,592219406,1273,1273,1273,1273,0
|
|
20230718,153400,592219406,1273,1273,1273,1273,0
|
|
20230718,153300,592219406,1273,1273,1273,1273,0
|
|
20230718,153200,592219406,1273,1273,1273,1273,0
|
|
20230718,153100,592219406,1273,1273,1273,1273,0
|
|
20230718,153000,592219406,1273,1273,1273,1273,3508
|
|
20230718,152900,587753722,1273,1273,1273,1273,0
|
|
20230718,152800,587753722,1273,1273,1273,1273,0
|
|
20230718,152700,587753722,1273,1273,1273,1273,0
|
|
20230718,152600,587753722,1273,1273,1273,1273,0
|
|
20230718,152500,587753722,1273,1273,1273,1273,0
|
|
20230718,152400,587753722,1273,1273,1273,1273,0
|
|
20230718,152300,587753722,1273,1273,1273,1273,0
|
|
20230718,152200,587753722,1273,1273,1273,1273,0
|
|
20230718,152100,587753722,1273,1273,1273,1273,0
|
|
20230718,152000,587753722,1273,1273,1273,1273,0
|
|
20230718,151900,587753722,1273,1273,1273,1273,0
|
|
20230718,151800,587753722,1273,1273,1273,1273,1
|
|
20230718,151700,587752449,1268,1272,1275,1268,812
|
|
20230718,151600,586720382,1272,1267,1272,1267,114
|
|
20230718,151500,586575939,1272,1272,1272,1272,1
|
|
20230718,151400,586574667,1267,1267,1267,1267,87
|
|
20230718,151300,586464438,1272,1272,1272,1272,23
|
|
20230718,151200,586435182,1272,1272,1272,1272,0
|
|
20230718,151100,586435182,1272,1272,1272,1272,0
|
|
20230718,151000,586435182,1272,1272,1272,1272,1
|
|
20230718,150900,586433910,1272,1272,1272,1272,0
|
|
20230718,150800,586433910,1272,1272,1272,1272,0
|
|
20230718,150700,586433910,1272,1272,1272,1272,0
|
|
20230718,150600,586433910,1272,1272,1272,1272,0
|
|
20230718,150500,586433910,1272,1272,1272,1272,0
|
|
20230718,150400,586433910,1272,1272,1272,1272,0
|
|
20230718,150300,586433910,1272,1272,1272,1272,0
|
|
20230718,150200,586433910,1272,1272,1272,1272,219
|
|
20230718,150100,586155342,1267,1267,1267,1267,0
|
|
20230718,150000,586155342,1267,1272,1272,1267,2
|
|
20230718,145900,586152803,1272,1269,1272,1269,19
|
|
20230718,145800,586128689,1269,1269,1269,1269,1630
|
|
20230718,145700,584060219,1269,1269,1269,1269,0
|
|
20230718,145600,584060219,1269,1269,1269,1269,0
|
|
20230718,145500,584060219,1269,1269,1269,1269,0
|
|
20230718,145400,584060219,1269,1269,1269,1269,0
|
|
20230718,145300,584060219,1269,1269,1269,1269,0
|
|
20230718,145200,584060219,1269,1269,1269,1269,1
|
|
20230718,145100,584058950,1272,1272,1272,1272,0
|
|
20230718,145000,584058950,1272,1272,1272,1272,1
|
|
20230718,144900,584057678,1269,1269,1269,1269,1
|
|
20230718,144800,584056409,1269,1269,1269,1269,0
|
|
20230718,144700,584056409,1269,1269,1269,1269,2
|
|
20230718,144600,584053871,1269,1269,1269,1269,27
|
|
20230718,144500,584019608,1269,1272,1272,1269,748
|
|
20230718,144400,583070391,1273,1273,1273,1273,1
|
|
20230718,144300,583069118,1275,1273,1275,1273,2
|
|
20230718,144200,583066570,1272,1272,1272,1272,2
|
|
20230718,144100,583064026,1275,1275,1275,1275,0
|
|
20230718,144000,583064026,1275,1275,1275,1275,0
|
|
20230718,143900,583064026,1275,1275,1275,1275,0
|
|
20230718,143800,583064026,1275,1275,1275,1275,0
|
|
20230718,143700,583064026,1275,1275,1275,1275,0
|
|
20230718,143600,583064026,1275,1275,1275,1275,0
|
|
20230718,143500,583064026,1275,1275,1275,1275,0
|
|
20230718,143400,583064026,1275,1268,1275,1268,1017
|
|
20230718,143300,581774462,1266,1266,1266,1266,0
|
|
20230718,143200,581774462,1266,1266,1266,1266,0
|
|
20230718,143100,581774462,1266,1266,1266,1266,0
|
|
20230718,143000,581774462,1266,1266,1266,1266,0
|
|
20230718,142900,581774462,1266,1266,1266,1266,0
|
|
20230718,142800,581774462,1266,1266,1266,1266,0
|
|
20230718,142700,581774462,1266,1266,1266,1266,0
|
|
20230718,142600,581774462,1266,1266,1266,1266,0
|
|
20230718,142500,581774462,1266,1266,1266,1266,0
|
|
20230718,142400,581774462,1266,1266,1266,1266,0
|
|
20230718,142300,581774462,1266,1268,1268,1266,101
|
|
20230718,142200,581646396,1268,1268,1268,1268,0
|
|
20230718,142100,581646396,1268,1268,1268,1268,0
|
|
20230718,142000,581646396,1268,1268,1268,1268,1
|
|
20230718,141900,581645128,1268,1268,1268,1268,0
|
|
20230718,141800,581645128,1268,1268,1268,1268,0
|
|
20230718,141700,581645128,1268,1268,1268,1268,5
|
|
20230718,141600,581638788,1268,1268,1268,1268,3039
|
|
20230718,141500,577785336,1268,1268,1268,1263,1453
|
|
20230718,141400,575943565,1273,1273,1273,1273,0
|
|
20230718,141300,575943565,1273,1273,1273,1273,0
|
|
20230718,141200,575943565,1273,1273,1273,1273,0
|
|
20230718,141100,575943565,1273,1271,1273,1269,4001
|
|
20230718,141000,570864062,1275,1275,1275,1275,2
|
|
20230718,140900,570861512,1275,1275,1275,1275,0
|
|
20230718,140800,570861512,1275,1275,1275,1275,0
|
|
20230718,140700,570861512,1275,1275,1275,1275,0
|
|
20230718,140600,570861512,1275,1275,1275,1275,0
|
|
20230718,140500,570861512,1275,1275,1275,1275,0
|
|
20230718,140400,570861512,1275,1275,1275,1275,0
|
|
20230718,140300,570861512,1275,1275,1275,1275,0
|
|
20230718,140200,570861512,1275,1275,1275,1275,0
|
|
20230718,140100,570861512,1275,1275,1275,1275,0
|
|
20230718,140000,570861512,1275,1275,1275,1275,0
|
|
20230718,135900,570861512,1275,1270,1275,1270,133
|
|
20230718,135800,570692529,1274,1274,1274,1274,0
|
|
20230718,135700,570692529,1274,1274,1274,1274,1
|
|
20230718,135600,570691255,1274,1274,1274,1274,1
|
|
20230718,135500,570689981,1273,1273,1273,1273,0
|
|
20230718,135400,570689981,1273,1273,1273,1273,0
|
|
20230718,135300,570689981,1273,1272,1273,1272,781
|
|
20230718,135200,569696416,1272,1272,1272,1272,0
|
|
20230718,135100,569696416,1272,1272,1272,1272,0
|
|
20230718,135000,569696416,1272,1270,1272,1270,2
|
|
20230718,134900,569693874,1270,1270,1270,1270,0
|
|
20230718,134800,569693874,1270,1270,1270,1270,0
|
|
20230718,134700,569693874,1270,1271,1271,1270,607
|
|
20230718,134600,568922982,1271,1271,1273,1271,280
|
|
20230718,134500,568567097,1273,1273,1273,1273,0
|
|
20230718,134400,568567097,1273,1273,1273,1273,0
|
|
20230718,134300,568567097,1273,1274,1274,1273,25
|
|
20230718,134200,568535252,1273,1273,1273,1273,5
|
|
20230718,134100,568528887,1273,1272,1273,1272,997
|
|
20230718,134000,567259708,1273,1273,1273,1273,1107
|
|
20230718,133900,565850497,1276,1276,1276,1276,1
|
|
20230718,133800,565849221,1277,1276,1277,1273,27
|
|
20230718,133700,565814805,1275,1275,1275,1275,376
|
|
20230718,133600,565335405,1275,1275,1275,1275,0
|
|
20230718,133500,565335405,1275,1275,1275,1275,0
|
|
20230718,133400,565335405,1275,1275,1275,1275,1
|
|
20230718,133300,565334130,1277,1275,1277,1275,9
|
|
20230718,133200,565322641,1277,1277,1277,1275,36
|
|
20230718,133100,565276673,1277,1277,1277,1277,31
|
|
20230718,133000,565237086,1277,1277,1277,1277,0
|
|
20230718,132900,565237086,1277,1277,1277,1275,5
|
|
20230718,132800,565230703,1277,1275,1277,1275,11
|
|
20230718,132700,565216676,1277,1275,1277,1275,15
|
|
20230718,132600,565197542,1275,1276,1276,1275,266
|
|
20230718,132500,564858235,1277,1277,1277,1277,1
|
|
20230718,132400,564856958,1277,1277,1277,1277,0
|
|
20230718,132300,564856958,1277,1277,1277,1277,7
|
|
20230718,132200,564848019,1280,1280,1280,1280,0
|
|
20230718,132100,564848019,1280,1280,1280,1280,0
|
|
20230718,132000,564848019,1280,1280,1280,1280,1
|
|
20230718,131900,564846739,1277,1277,1277,1277,0
|
|
20230718,131800,564846739,1277,1277,1277,1277,0
|
|
20230718,131700,564846739,1277,1277,1277,1277,0
|
|
20230718,131600,564846739,1277,1277,1277,1277,0
|
|
20230718,131500,564846739,1277,1277,1277,1277,0
|
|
20230718,131400,564846739,1277,1277,1277,1277,0
|
|
20230718,131300,564846739,1277,1277,1277,1277,1
|
|
20230718,131200,564845462,1277,1277,1277,1277,0
|
|
20230718,131100,564845462,1277,1277,1281,1277,4
|
|
20230718,131000,564840349,1278,1278,1278,1278,150
|
|
20230718,130900,564648649,1279,1280,1280,1279,674
|
|
20230718,130800,563786597,1283,1283,1283,1283,0
|
|
20230718,130700,563786597,1283,1283,1283,1283,0
|
|
20230718,130600,563786597,1283,1283,1283,1283,0
|
|
20230718,130500,563786597,1283,1281,1283,1280,1251
|
|
20230718,130400,562184914,1284,1284,1284,1284,0
|
|
20230718,130300,562184914,1284,1283,1284,1281,977
|
|
20230718,130200,560930482,1285,1285,1285,1285,0
|
|
20230718,130100,560930482,1285,1285,1285,1285,1121
|
|
20230718,130000,559489997,1284,1281,1284,1281,2442
|
|
20230718,125900,556357202,1280,1280,1280,1280,4716
|
|
20230718,125800,550320722,1280,1280,1280,1280,0
|
|
20230718,125700,550320722,1280,1280,1280,1280,30
|
|
20230718,125600,550282322,1279,1279,1279,1279,882
|
|
20230718,125500,549154244,1278,1278,1279,1276,2298
|
|
20230718,125400,546218367,1278,1278,1278,1278,0
|
|
20230718,125300,546218367,1278,1278,1278,1278,0
|
|
20230718,125200,546218367,1278,1278,1278,1278,0
|
|
20230718,125100,546218367,1278,1278,1278,1278,1
|
|
20230718,125000,546217089,1275,1275,1278,1274,1221
|
|
20230718,124900,544660326,1278,1278,1278,1275,972
|
|
20230718,124800,543421020,1279,1277,1279,1277,2
|
|
20230718,124700,543418464,1279,1279,1279,1279,0
|
|
20230718,124600,543418464,1279,1271,1279,1271,821
|
|
20230718,124500,542369246,1278,1278,1278,1278,0
|
|
20230718,124400,542369246,1278,1278,1278,1278,1
|
|
20230718,124300,542367968,1277,1277,1277,1277,0
|
|
20230718,124200,542367968,1277,1271,1277,1271,8070
|
|
20230718,124100,532105363,1276,1276,1276,1276,0
|
|
20230718,124000,532105363,1276,1274,1276,1274,165
|
|
20230718,123900,531895117,1274,1274,1274,1274,0
|
|
20230718,123800,531895117,1274,1274,1274,1274,0
|
|
20230718,123700,531895117,1274,1274,1274,1274,0
|
|
20230718,123600,531895117,1274,1274,1274,1274,1
|
|
20230718,123500,531893843,1274,1274,1274,1274,51
|
|
20230718,123400,531828869,1274,1274,1274,1274,7
|
|
20230718,123300,531819951,1274,1274,1274,1274,0
|
|
20230718,123200,531819951,1274,1274,1274,1274,0
|
|
20230718,123100,531819951,1274,1274,1274,1274,1
|
|
20230718,123000,531818677,1270,1271,1274,1270,3256
|
|
20230718,122900,527683452,1271,1271,1271,1271,0
|
|
20230718,122800,527683452,1271,1271,1271,1271,0
|
|
20230718,122700,527683452,1271,1271,1271,1271,0
|
|
20230718,122600,527683452,1271,1267,1271,1267,2
|
|
20230718,122500,527680914,1267,1267,1267,1267,0
|
|
20230718,122400,527680914,1267,1266,1270,1260,173593
|
|
20230718,122300,308901582,1270,1270,1270,1270,0
|
|
20230718,122200,308901582,1270,1270,1270,1270,11
|
|
20230718,122100,308887612,1266,1270,1270,1266,75
|
|
20230718,122000,308792654,1270,1270,1270,1270,0
|
|
20230718,121900,308792654,1270,1270,1270,1270,0
|
|
20230718,121800,308792654,1270,1270,1270,1270,200
|
|
20230718,121700,308538654,1270,1268,1270,1268,597
|
|
20230718,121600,307781610,1268,1268,1268,1268,0
|
|
20230718,121500,307781610,1268,1268,1268,1268,0
|
|
20230718,121400,307781610,1268,1268,1268,1268,0
|
|
20230718,121300,307781610,1268,1268,1268,1268,0
|
|
20230718,121200,307781610,1268,1268,1268,1268,0
|
|
20230718,121100,307781610,1268,1268,1268,1268,0
|
|
20230718,121000,307781610,1268,1268,1268,1268,0
|
|
20230718,120900,307781610,1268,1268,1268,1268,9
|
|
20230718,120800,307770198,1268,1268,1268,1268,1690
|
|
20230718,120700,305627278,1270,1270,1270,1270,0
|
|
20230718,120600,305627278,1270,1270,1270,1270,0
|
|
20230718,120500,305627278,1270,1270,1270,1270,0
|
|
20230718,120400,305627278,1270,1270,1270,1270,0
|
|
20230718,120300,305627278,1270,1270,1270,1270,0
|
|
20230718,120200,305627278,1270,1270,1270,1270,0
|
|
20230718,120100,305627278,1270,1270,1270,1270,0
|
|
20230718,120000,305627278,1270,1264,1270,1264,93
|
|
20230718,115900,305509471,1264,1264,1264,1264,0
|
|
20230718,115800,305509471,1264,1264,1264,1264,0
|
|
20230718,115700,305509471,1264,1264,1264,1264,0
|
|
20230718,115600,305509471,1264,1264,1264,1264,0
|
|
20230718,115500,305509471,1264,1264,1264,1264,0
|
|
20230718,115400,305509471,1264,1264,1264,1264,0
|
|
20230718,115300,305509471,1264,1264,1264,1264,0
|
|
20230718,115200,305509471,1264,1264,1264,1264,0
|
|
20230718,115100,305509471,1264,1262,1264,1262,131
|
|
20230718,115000,305344131,1261,1261,1261,1261,0
|
|
20230718,114900,305344131,1261,1261,1261,1261,199
|
|
20230718,114800,305093192,1261,1261,1261,1261,0
|
|
20230718,114700,305093192,1261,1261,1261,1261,1
|
|
20230718,114600,305091931,1260,1260,1260,1260,0
|
|
20230718,114500,305091931,1260,1260,1260,1260,0
|
|
20230718,114400,305091931,1260,1260,1260,1260,0
|
|
20230718,114300,305091931,1260,1260,1260,1260,0
|
|
20230718,114200,305091931,1260,1260,1260,1260,0
|
|
20230718,114100,305091931,1260,1260,1260,1260,0
|
|
20230718,114000,305091931,1260,1260,1260,1260,332
|
|
20230718,113900,304673611,1260,1260,1260,1260,0
|
|
20230718,113800,304673611,1260,1260,1260,1260,14
|
|
20230718,113700,304655971,1263,1263,1263,1263,0
|
|
20230718,113600,304655971,1263,1263,1263,1263,0
|
|
20230718,113500,304655971,1263,1263,1263,1263,0
|
|
20230718,113400,304655971,1263,1256,1263,1256,36
|
|
20230718,113300,304610742,1256,1256,1256,1256,4610
|
|
20230718,113200,298820582,1256,1256,1256,1256,1506
|
|
20230718,113100,296929046,1264,1264,1264,1264,0
|
|
20230718,113000,296929046,1264,1264,1264,1264,1
|
|
20230718,112900,296927782,1256,1259,1260,1256,202
|
|
20230718,112800,296674063,1265,1260,1265,1260,697
|
|
20230718,112700,295795786,1258,1258,1258,1258,0
|
|
20230718,112600,295795786,1258,1258,1258,1258,0
|
|
20230718,112500,295795786,1258,1258,1258,1258,16
|
|
20230718,112400,295775658,1259,1259,1259,1259,99
|
|
20230718,112300,295651017,1259,1259,1259,1259,154
|
|
20230718,112200,295457131,1259,1257,1259,1257,2
|
|
20230718,112100,295454615,1253,1253,1253,1253,0
|
|
20230718,112000,295454615,1253,1253,1253,1253,2
|
|
20230718,111900,295452109,1260,1260,1260,1260,0
|
|
20230718,111800,295452109,1260,1257,1260,1257,100
|
|
20230718,111700,295326184,1257,1257,1257,1257,475
|
|
20230718,111600,294729109,1255,1255,1255,1255,0
|
|
20230718,111500,294729109,1255,1255,1255,1255,0
|
|
20230718,111400,294729109,1255,1254,1255,1254,154
|
|
20230718,111300,294535992,1253,1254,1254,1253,2
|
|
20230718,111200,294533485,1254,1254,1254,1254,0
|
|
20230718,111100,294533485,1254,1254,1254,1254,0
|
|
20230718,111000,294533485,1254,1254,1254,1251,225
|
|
20230718,110900,294251671,1250,1252,1252,1250,30000
|
|
20230718,110800,256749381,1252,1252,1252,1252,73
|
|
20230718,110700,256657985,1259,1259,1259,1259,0
|
|
20230718,110600,256657985,1259,1259,1259,1259,0
|
|
20230718,110500,256657985,1259,1259,1259,1259,0
|
|
20230718,110400,256657985,1259,1259,1259,1259,0
|
|
20230718,110300,256657985,1259,1259,1259,1259,1
|
|
20230718,110200,256656726,1250,1251,1259,1250,6001
|
|
20230718,110100,249153842,1250,1252,1260,1250,12240
|
|
20230718,110000,233842229,1260,1260,1260,1260,1
|
|
20230718,105900,233840969,1252,1252,1252,1252,242
|
|
20230718,105800,233537985,1252,1252,1252,1252,1000
|
|
20230718,105700,232285985,1253,1253,1253,1252,9480
|
|
20230718,105600,220411527,1258,1258,1258,1258,0
|
|
20230718,105500,220411527,1258,1258,1258,1258,0
|
|
20230718,105400,220411527,1258,1258,1258,1258,0
|
|
20230718,105300,220411527,1258,1254,1258,1253,1415
|
|
20230718,105200,218631948,1258,1256,1258,1253,3557
|
|
20230718,105100,214170594,1256,1263,1264,1256,42416
|
|
20230718,105000,160803923,1262,1262,1262,1262,0
|
|
20230718,104900,160803923,1262,1263,1263,1262,793
|
|
20230718,104800,159802365,1263,1263,1263,1263,0
|
|
20230718,104700,159802365,1263,1263,1263,1263,0
|
|
20230718,104600,159802365,1263,1263,1263,1263,299
|
|
20230718,104500,159424728,1263,1263,1264,1263,224
|
|
20230718,104400,159141596,1263,1263,1263,1263,1473
|
|
20230718,104300,157281197,1263,1264,1264,1263,2355
|
|
20230718,104200,154304561,1264,1265,1265,1264,1107
|
|
20230718,104100,152904296,1265,1265,1265,1265,110
|
|
20230718,104000,152765146,1265,1265,1265,1265,0
|
|
20230718,103900,152765146,1265,1269,1269,1264,3001
|
|
20230718,103800,148965881,1269,1265,1269,1263,3882
|
|
20230718,103700,144058223,1269,1269,1269,1269,5
|
|
20230718,103600,144051878,1270,1270,1270,1270,0
|
|
20230718,103500,144051878,1270,1270,1270,1270,0
|
|
20230718,103400,144051878,1270,1266,1270,1266,425
|
|
20230718,103300,143513824,1264,1265,1266,1264,4397
|
|
20230718,103200,137951659,1265,1265,1266,1265,6427
|
|
20230718,103100,129819891,1265,1266,1266,1265,6001
|
|
20230718,103000,122228625,1265,1265,1265,1265,7001
|
|
20230718,102900,113372360,1266,1268,1268,1265,17000
|
|
20230718,102800,91857383,1268,1268,1268,1268,0
|
|
20230718,102700,91857383,1268,1268,1268,1268,125
|
|
20230718,102600,91698883,1269,1269,1269,1269,1054
|
|
20230718,102500,90361357,1269,1269,1269,1269,0
|
|
20230718,102400,90361357,1269,1269,1269,1269,1
|
|
20230718,102300,90360088,1269,1269,1269,1269,0
|
|
20230718,102200,90360088,1269,1269,1269,1269,0
|
|
20230718,102100,90360088,1269,1270,1270,1269,1945
|
|
20230718,102000,87889978,1270,1270,1270,1270,0
|
|
20230718,101900,87889978,1270,1270,1270,1270,0
|
|
20230718,101800,87889978,1270,1270,1270,1270,100
|
|
20230718,101700,87762978,1276,1276,1276,1276,10
|
|
20230718,101600,87750218,1276,1276,1276,1276,0
|
|
20230718,101500,87750218,1276,1276,1276,1276,0
|
|
20230718,101400,87750218,1276,1276,1276,1276,1
|
|
20230718,101300,87748942,1271,1271,1271,1271,334
|
|
20230718,101200,87324428,1271,1271,1271,1271,0
|
|
20230718,101100,87324428,1271,1271,1271,1271,0
|
|
20230718,101000,87324428,1271,1271,1271,1271,0
|
|
20230718,100900,87324428,1271,1271,1271,1271,1027
|
|
20230718,100800,86019111,1271,1271,1271,1271,0
|
|
20230718,100700,86019111,1271,1272,1272,1271,427
|
|
20230718,100600,85476384,1275,1275,1275,1275,0
|
|
20230718,100500,85476384,1275,1276,1276,1275,9
|
|
20230718,100400,85464904,1276,1273,1276,1270,20001
|
|
20230718,100300,60049596,1273,1277,1277,1273,121
|
|
20230718,100200,59895479,1273,1273,1273,1273,0
|
|
20230718,100100,59895479,1273,1273,1273,1273,0
|
|
20230718,100000,59895479,1273,1273,1273,1273,0
|
|
20230718,095900,59895479,1273,1273,1273,1273,0
|
|
20230718,095800,59895479,1273,1273,1273,1273,0
|
|
20230718,095700,59895479,1273,1273,1273,1273,5
|
|
20230718,095600,59889114,1273,1274,1274,1273,2000
|
|
20230718,095500,57342441,1277,1274,1277,1274,131
|
|
20230718,095400,57175544,1278,1277,1278,1277,78
|
|
20230718,095300,57075878,1278,1278,1278,1278,0
|
|
20230718,095200,57075878,1278,1278,1278,1278,500
|
|
20230718,095100,56436878,1278,1278,1278,1278,6
|
|
20230718,095000,56429210,1278,1278,1278,1278,0
|
|
20230718,094900,56429210,1278,1278,1278,1278,0
|
|
20230718,094800,56429210,1278,1278,1278,1278,0
|
|
20230718,094700,56429210,1278,1275,1278,1274,2401
|
|
20230718,094600,53369728,1275,1275,1275,1275,1
|
|
20230718,094500,53368453,1275,1275,1275,1275,0
|
|
20230718,094400,53368453,1275,1277,1277,1275,2000
|
|
20230718,094300,50817005,1277,1278,1278,1277,2026
|
|
20230718,094200,48228777,1278,1278,1278,1278,0
|
|
20230718,094100,48228777,1278,1278,1278,1278,195
|
|
20230718,094000,47979567,1276,1276,1276,1276,0
|
|
20230718,093900,47979567,1276,1276,1276,1276,2000
|
|
20230718,093800,45427567,1279,1279,1279,1279,0
|
|
20230718,093700,45427567,1279,1279,1279,1279,0
|
|
20230718,093600,45427567,1279,1274,1279,1274,4502
|
|
20230718,093500,39692009,1279,1279,1279,1279,10
|
|
20230718,093400,39679219,1274,1279,1279,1274,701
|
|
20230718,093300,38786140,1274,1279,1279,1274,15001
|
|
20230718,093200,19671544,1279,1279,1279,1279,0
|
|
20230718,093100,19671544,1279,1279,1279,1279,0
|
|
20230718,093000,19671544,1279,1279,1279,1279,590
|
|
20230718,092900,18916934,1279,1279,1279,1279,3
|
|
20230718,092800,18913097,1280,1280,1280,1280,0
|
|
20230718,092700,18913097,1280,1280,1280,1280,300
|
|
20230718,092600,18529097,1279,1279,1279,1279,1
|
|
20230718,092500,18527818,1280,1280,1280,1280,0
|
|
20230718,092400,18527818,1280,1280,1280,1280,0
|
|
20230718,092300,18527818,1280,1280,1280,1280,200
|
|
20230718,092200,18271818,1280,1284,1285,1280,317
|
|
20230718,092100,17865221,1285,1284,1285,1284,8
|
|
20230718,092000,17854948,1290,1287,1290,1286,152
|
|
20230718,091900,17659441,1290,1288,1290,1288,39
|
|
20230718,091800,17609171,1289,1284,1289,1284,750
|
|
20230718,091700,16645342,1280,1280,1280,1280,2
|
|
20230718,091600,16642782,1284,1284,1284,1284,1
|
|
20230718,091500,16641498,1283,1283,1283,1283,0
|
|
20230718,091400,16641498,1283,1283,1283,1283,500
|
|
20230718,091300,15999998,1283,1278,1283,1278,100
|
|
20230718,091200,15872076,1277,1277,1277,1277,191
|
|
20230718,091100,15628169,1277,1272,1277,1272,3
|
|
20230718,091000,15624346,1272,1272,1272,1272,473
|
|
20230718,090900,15022690,1271,1272,1272,1271,605
|
|
20230718,090800,14253131,1272,1272,1272,1272,1
|
|
20230718,090700,14251859,1271,1271,1271,1271,0
|
|
20230718,090600,14251859,1271,1271,1271,1271,1
|
|
20230718,090500,14250588,1270,1270,1270,1270,0
|
|
20230718,090400,14250588,1270,1271,1271,1270,4350
|
|
20230718,090300,8723606,1271,1275,1275,1271,6250
|
|
20230718,090200,765356,1271,1271,1271,1271,0
|
|
20230718,090100,765356,1271,1283,1283,1271,502
|
|
20230718,090000,125927,1284,1285,1285,1284,98
|