623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192000,2010872981,1573,1573,1573,1573,33675
|
|
20230718,191900,2010872981,1573,1573,1573,1573,0
|
|
20230718,191800,2010872981,1573,1573,1573,1573,0
|
|
20230718,191700,2010872981,1573,1573,1573,1573,0
|
|
20230718,191600,2010872981,1573,1573,1573,1573,0
|
|
20230718,191500,2010872981,1573,1573,1573,1573,0
|
|
20230718,191400,2010872981,1573,1573,1573,1573,0
|
|
20230718,191300,2010872981,1573,1573,1573,1573,0
|
|
20230718,191200,2010872981,1573,1573,1573,1573,0
|
|
20230718,191100,2010872981,1573,1573,1573,1573,0
|
|
20230718,191000,2010872981,1573,1573,1573,1573,0
|
|
20230718,190900,2010872981,1573,1573,1573,1573,0
|
|
20230718,190800,2010872981,1573,1573,1573,1573,0
|
|
20230718,190700,2010872981,1573,1573,1573,1573,0
|
|
20230718,190600,2010872981,1573,1573,1573,1573,0
|
|
20230718,190500,2010872981,1573,1573,1573,1573,0
|
|
20230718,190400,2010872981,1573,1573,1573,1573,0
|
|
20230718,190300,2010872981,1573,1573,1573,1573,0
|
|
20230718,190200,2010872981,1573,1573,1573,1573,0
|
|
20230718,190100,2010872981,1573,1573,1573,1573,0
|
|
20230718,190000,2010872981,1573,1573,1573,1573,0
|
|
20230718,185900,2010872981,1573,1573,1573,1573,0
|
|
20230718,185800,2010872981,1573,1573,1573,1573,0
|
|
20230718,185700,2010872981,1573,1573,1573,1573,0
|
|
20230718,185600,2010872981,1573,1573,1573,1573,0
|
|
20230718,185500,2010872981,1573,1573,1573,1573,0
|
|
20230718,185400,2010872981,1573,1573,1573,1573,0
|
|
20230718,185300,2010872981,1573,1573,1573,1573,0
|
|
20230718,185200,2010872981,1573,1573,1573,1573,0
|
|
20230718,185100,2010872981,1573,1573,1573,1573,0
|
|
20230718,185000,2010872981,1573,1573,1573,1573,33675
|
|
20230718,184900,2010872981,1573,1573,1573,1573,0
|
|
20230718,184800,2010872981,1573,1573,1573,1573,0
|
|
20230718,184700,2010872981,1573,1573,1573,1573,0
|
|
20230718,184600,2010872981,1573,1573,1573,1573,0
|
|
20230718,184500,2010872981,1573,1573,1573,1573,0
|
|
20230718,184400,2010872981,1573,1573,1573,1573,0
|
|
20230718,184300,2010872981,1573,1573,1573,1573,0
|
|
20230718,184200,2010872981,1573,1573,1573,1573,0
|
|
20230718,184100,2010872981,1573,1573,1573,1573,0
|
|
20230718,184000,2010872981,1573,1573,1573,1573,0
|
|
20230718,183900,2010872981,1573,1573,1573,1573,0
|
|
20230718,183800,2010872981,1573,1573,1573,1573,0
|
|
20230718,183700,2010872981,1573,1573,1573,1573,0
|
|
20230718,183600,2010872981,1573,1573,1573,1573,0
|
|
20230718,183500,2010872981,1573,1573,1573,1573,0
|
|
20230718,183400,2010872981,1573,1573,1573,1573,0
|
|
20230718,183300,2010872981,1573,1573,1573,1573,0
|
|
20230718,183200,2010872981,1573,1573,1573,1573,0
|
|
20230718,183100,2010872981,1573,1573,1573,1573,0
|
|
20230718,183000,2010872981,1573,1573,1573,1573,0
|
|
20230718,182900,2010872981,1573,1573,1573,1573,0
|
|
20230718,182800,2010872981,1573,1573,1573,1573,0
|
|
20230718,182700,2010872981,1573,1573,1573,1573,0
|
|
20230718,182600,2010872981,1573,1573,1573,1573,0
|
|
20230718,182500,2010872981,1573,1573,1573,1573,0
|
|
20230718,182400,2010872981,1573,1573,1573,1573,0
|
|
20230718,182300,2010872981,1573,1573,1573,1573,0
|
|
20230718,182200,2010872981,1573,1573,1573,1573,0
|
|
20230718,182100,2010872981,1573,1573,1573,1573,0
|
|
20230718,182000,2010872981,1573,1573,1573,1573,33675
|
|
20230718,181900,2010872981,1573,1573,1573,1573,0
|
|
20230718,181800,2010872981,1573,1573,1573,1573,0
|
|
20230718,181700,2010872981,1573,1573,1573,1573,0
|
|
20230718,181600,2010872981,1573,1573,1573,1573,0
|
|
20230718,181500,2010872981,1573,1573,1573,1573,0
|
|
20230718,181400,2010872981,1573,1573,1573,1573,0
|
|
20230718,181300,2010872981,1573,1573,1573,1573,0
|
|
20230718,181200,2010872981,1573,1573,1573,1573,0
|
|
20230718,181100,2010872981,1573,1573,1573,1573,0
|
|
20230718,181000,2010872981,1573,1573,1573,1573,0
|
|
20230718,180900,2010872981,1573,1573,1573,1573,0
|
|
20230718,180800,2010872981,1573,1573,1573,1573,0
|
|
20230718,180700,2010872981,1573,1573,1573,1573,0
|
|
20230718,180600,2010872981,1573,1573,1573,1573,0
|
|
20230718,180500,2010872981,1573,1573,1573,1573,0
|
|
20230718,180400,2010872981,1573,1573,1573,1573,0
|
|
20230718,180300,2010872981,1573,1573,1573,1573,0
|
|
20230718,180200,2010872981,1573,1573,1573,1573,0
|
|
20230718,180100,2010872981,1573,1573,1573,1573,0
|
|
20230718,180000,2010872981,1573,1573,1573,1573,0
|
|
20230718,175900,2010872981,1573,1573,1573,1573,0
|
|
20230718,175800,2010872981,1573,1573,1573,1573,0
|
|
20230718,175700,2010872981,1573,1573,1573,1573,0
|
|
20230718,175600,2010872981,1573,1573,1573,1573,0
|
|
20230718,175500,2010872981,1573,1573,1573,1573,0
|
|
20230718,175400,2010872981,1573,1573,1573,1573,0
|
|
20230718,175300,2010872981,1573,1573,1573,1573,0
|
|
20230718,175200,2010872981,1573,1573,1573,1573,0
|
|
20230718,175100,2010872981,1573,1573,1573,1573,0
|
|
20230718,175000,2010872981,1573,1573,1573,1573,33675
|
|
20230718,174900,2010872981,1573,1573,1573,1573,0
|
|
20230718,174800,2010872981,1573,1573,1573,1573,0
|
|
20230718,174700,2010872981,1573,1573,1573,1573,0
|
|
20230718,174600,2010872981,1573,1573,1573,1573,0
|
|
20230718,174500,2010872981,1573,1573,1573,1573,0
|
|
20230718,174400,2010872981,1573,1573,1573,1573,0
|
|
20230718,174300,2010872981,1573,1573,1573,1573,0
|
|
20230718,174200,2010872981,1573,1573,1573,1573,0
|
|
20230718,174100,2010872981,1573,1573,1573,1573,0
|
|
20230718,174000,2010872981,1573,1573,1573,1573,0
|
|
20230718,173900,2010872981,1573,1573,1573,1573,0
|
|
20230718,173800,2010872981,1573,1573,1573,1573,0
|
|
20230718,173700,2010872981,1573,1573,1573,1573,0
|
|
20230718,173600,2010872981,1573,1573,1573,1573,0
|
|
20230718,173500,2010872981,1573,1573,1573,1573,0
|
|
20230718,173400,2010872981,1573,1573,1573,1573,0
|
|
20230718,173300,2010872981,1573,1573,1573,1573,0
|
|
20230718,173200,2010872981,1573,1573,1573,1573,0
|
|
20230718,173100,2010872981,1573,1573,1573,1573,0
|
|
20230718,173000,2010872981,1573,1573,1573,1573,0
|
|
20230718,172900,2010872981,1573,1573,1573,1573,0
|
|
20230718,172800,2010872981,1573,1573,1573,1573,0
|
|
20230718,172700,2010872981,1573,1573,1573,1573,0
|
|
20230718,172600,2010872981,1573,1573,1573,1573,0
|
|
20230718,172500,2010872981,1573,1573,1573,1573,0
|
|
20230718,172400,2010872981,1573,1573,1573,1573,0
|
|
20230718,172300,2010872981,1573,1573,1573,1573,0
|
|
20230718,172200,2010872981,1573,1573,1573,1573,0
|
|
20230718,172100,2010872981,1573,1573,1573,1573,0
|
|
20230718,172000,2010872981,1573,1573,1573,1573,33675
|
|
20230718,171900,2010872981,1573,1573,1573,1573,0
|
|
20230718,171800,2010872981,1573,1573,1573,1573,0
|
|
20230718,171700,2010872981,1573,1573,1573,1573,0
|
|
20230718,171600,2010872981,1573,1573,1573,1573,0
|
|
20230718,171500,2010872981,1573,1573,1573,1573,0
|
|
20230718,171400,2010872981,1573,1573,1573,1573,0
|
|
20230718,171300,2010872981,1573,1573,1573,1573,0
|
|
20230718,171200,2010872981,1573,1573,1573,1573,0
|
|
20230718,171100,2010872981,1573,1573,1573,1573,0
|
|
20230718,171000,2010872981,1573,1573,1573,1573,0
|
|
20230718,170900,2010872981,1573,1573,1573,1573,0
|
|
20230718,170800,2010872981,1573,1573,1573,1573,0
|
|
20230718,170700,2010872981,1573,1573,1573,1573,0
|
|
20230718,170600,2010872981,1573,1573,1573,1573,0
|
|
20230718,170500,2010872981,1573,1573,1573,1573,0
|
|
20230718,170400,2010872981,1573,1573,1573,1573,0
|
|
20230718,170300,2010872981,1573,1573,1573,1573,0
|
|
20230718,170200,2010872981,1573,1573,1573,1573,0
|
|
20230718,170100,2010872981,1573,1573,1573,1573,0
|
|
20230718,170000,2010872981,1573,1573,1573,1573,0
|
|
20230718,165900,2010872981,1573,1573,1573,1573,0
|
|
20230718,165800,2010872981,1573,1573,1573,1573,0
|
|
20230718,165700,2010872981,1573,1573,1573,1573,0
|
|
20230718,165600,2010872981,1573,1573,1573,1573,0
|
|
20230718,165500,2010872981,1573,1573,1573,1573,0
|
|
20230718,165400,2010872981,1573,1573,1573,1573,0
|
|
20230718,165300,2010872981,1573,1573,1573,1573,0
|
|
20230718,165200,2010872981,1573,1573,1573,1573,0
|
|
20230718,165100,2010872981,1573,1573,1573,1573,0
|
|
20230718,165000,2010872981,1573,1573,1573,1573,33675
|
|
20230718,164900,2010872981,1573,1573,1573,1573,0
|
|
20230718,164800,2010872981,1573,1573,1573,1573,0
|
|
20230718,164700,2010872981,1573,1573,1573,1573,0
|
|
20230718,164600,2010872981,1573,1573,1573,1573,0
|
|
20230718,164500,2010872981,1573,1573,1573,1573,0
|
|
20230718,164400,2010872981,1573,1573,1573,1573,0
|
|
20230718,164300,2010872981,1573,1573,1573,1573,0
|
|
20230718,164200,2010872981,1573,1573,1573,1573,0
|
|
20230718,164100,2010872981,1573,1573,1573,1573,0
|
|
20230718,164000,2010872981,1573,1573,1573,1573,0
|
|
20230718,163900,2010872981,1573,1573,1573,1573,0
|
|
20230718,163800,2010872981,1573,1573,1573,1573,0
|
|
20230718,163700,2010872981,1573,1573,1573,1573,0
|
|
20230718,163600,2010872981,1573,1573,1573,1573,0
|
|
20230718,163500,2010872981,1573,1573,1573,1573,0
|
|
20230718,163400,2010872981,1573,1573,1573,1573,0
|
|
20230718,163300,2010872981,1573,1573,1573,1573,0
|
|
20230718,163200,2010872981,1573,1573,1573,1573,0
|
|
20230718,163100,2010872981,1573,1573,1573,1573,0
|
|
20230718,163000,2010872981,1573,1573,1573,1573,0
|
|
20230718,162900,2010872981,1573,1573,1573,1573,0
|
|
20230718,162800,2010872981,1573,1573,1573,1573,0
|
|
20230718,162700,2010872981,1573,1573,1573,1573,0
|
|
20230718,162600,2010872981,1573,1573,1573,1573,0
|
|
20230718,162500,2010872981,1573,1573,1573,1573,0
|
|
20230718,162400,2010872981,1573,1573,1573,1573,0
|
|
20230718,162300,2010872981,1573,1573,1573,1573,0
|
|
20230718,162200,2010872981,1573,1573,1573,1573,0
|
|
20230718,162100,2010872981,1573,1573,1573,1573,0
|
|
20230718,162000,2010872981,1573,1573,1573,1573,33675
|
|
20230718,161900,2010872981,1573,1573,1573,1573,0
|
|
20230718,161800,2010872981,1573,1573,1573,1573,0
|
|
20230718,161700,2010872981,1573,1573,1573,1573,0
|
|
20230718,161600,2010872981,1573,1573,1573,1573,0
|
|
20230718,161500,2010872981,1573,1573,1573,1573,0
|
|
20230718,161400,2010872981,1573,1573,1573,1573,0
|
|
20230718,161300,2010872981,1573,1573,1573,1573,0
|
|
20230718,161200,2010872981,1573,1573,1573,1573,0
|
|
20230718,161100,2010872981,1573,1573,1573,1573,0
|
|
20230718,161000,2010872981,1573,1573,1573,1573,0
|
|
20230718,160900,2010872981,1573,1573,1573,1573,0
|
|
20230718,160800,2010872981,1573,1573,1573,1573,0
|
|
20230718,160700,2010872981,1573,1573,1573,1573,0
|
|
20230718,160600,2010872981,1573,1573,1573,1573,0
|
|
20230718,160500,2010872981,1573,1573,1573,1573,0
|
|
20230718,160400,2010872981,1573,1573,1573,1573,0
|
|
20230718,160300,2010872981,1573,1573,1573,1573,0
|
|
20230718,160200,2010872981,1573,1573,1573,1573,0
|
|
20230718,160100,2010872981,1573,1573,1573,1573,0
|
|
20230718,160000,2010872981,1573,1573,1573,1573,0
|
|
20230718,155900,2010872981,1573,1573,1573,1573,0
|
|
20230718,155800,2010872981,1573,1573,1573,1573,0
|
|
20230718,155700,2010872981,1573,1573,1573,1573,0
|
|
20230718,155600,2010872981,1573,1573,1573,1573,0
|
|
20230718,155500,2010872981,1573,1573,1573,1573,0
|
|
20230718,155400,2010872981,1573,1573,1573,1573,0
|
|
20230718,155300,2010872981,1573,1573,1573,1573,0
|
|
20230718,155200,2010872981,1573,1573,1573,1573,0
|
|
20230718,155100,2010872981,1573,1573,1573,1573,0
|
|
20230718,155000,2010872981,1573,1573,1573,1573,33675
|
|
20230718,154900,2010872981,1573,1573,1573,1573,0
|
|
20230718,154800,2010872981,1573,1573,1573,1573,0
|
|
20230718,154700,2010872981,1573,1573,1573,1573,0
|
|
20230718,154600,2010872981,1573,1573,1573,1573,0
|
|
20230718,154500,2010872981,1573,1573,1573,1573,0
|
|
20230718,154400,2010872981,1573,1573,1573,1573,0
|
|
20230718,154300,2010872981,1573,1573,1573,1573,0
|
|
20230718,154200,2010872981,1573,1573,1573,1573,0
|
|
20230718,154100,2010872981,1573,1573,1573,1573,0
|
|
20230718,154000,2010872981,1573,1573,1573,1573,0
|
|
20230718,153900,2010872981,1573,1573,1573,1573,0
|
|
20230718,153800,2010872981,1573,1573,1573,1573,0
|
|
20230718,153700,2010872981,1573,1573,1573,1573,0
|
|
20230718,153600,2010872981,1573,1573,1573,1573,0
|
|
20230718,153500,2010872981,1573,1573,1573,1573,0
|
|
20230718,153400,2010872981,1573,1573,1573,1573,0
|
|
20230718,153300,2010872981,1573,1573,1573,1573,0
|
|
20230718,153200,2010872981,1573,1573,1573,1573,0
|
|
20230718,153100,2010872981,1573,1573,1573,1573,0
|
|
20230718,153000,2010872981,1573,1573,1573,1573,33675
|
|
20230718,152900,1957902206,1575,1575,1575,1575,0
|
|
20230718,152800,1957902206,1575,1575,1575,1575,0
|
|
20230718,152700,1957902206,1575,1575,1575,1575,0
|
|
20230718,152600,1957902206,1575,1575,1575,1575,0
|
|
20230718,152500,1957902206,1575,1575,1575,1575,0
|
|
20230718,152400,1957902206,1575,1575,1575,1575,0
|
|
20230718,152300,1957902206,1575,1575,1575,1575,0
|
|
20230718,152200,1957902206,1575,1575,1575,1575,0
|
|
20230718,152100,1957902206,1575,1575,1575,1575,0
|
|
20230718,152000,1957902206,1575,1575,1575,1575,0
|
|
20230718,151900,1957902206,1575,1575,1582,1575,2331
|
|
20230718,151800,1954216807,1575,1581,1582,1574,429
|
|
20230718,151700,1953538233,1573,1580,1582,1573,2518
|
|
20230718,151600,1949556955,1583,1577,1583,1577,1193
|
|
20230718,151500,1947672117,1577,1573,1578,1573,458
|
|
20230718,151400,1946949849,1577,1573,1577,1573,3379
|
|
20230718,151300,1941627205,1572,1575,1575,1572,477
|
|
20230718,151200,1940876509,1572,1572,1572,1572,0
|
|
20230718,151100,1940876509,1572,1573,1573,1572,1487
|
|
20230718,151000,1938538397,1572,1574,1574,1572,1050
|
|
20230718,150900,1936886738,1575,1575,1576,1575,996
|
|
20230718,150800,1935318037,1575,1575,1575,1575,1906
|
|
20230718,150700,1932316087,1575,1570,1575,1570,2410
|
|
20230718,150600,1928531012,1574,1574,1574,1574,0
|
|
20230718,150500,1928531012,1574,1574,1574,1574,1653
|
|
20230718,150400,1925929190,1575,1570,1575,1570,6547
|
|
20230718,150300,1915632471,1574,1571,1574,1571,709
|
|
20230718,150200,1914518629,1574,1574,1574,1573,1051
|
|
20230718,150100,1912865355,1574,1573,1574,1573,2829
|
|
20230718,150000,1908415238,1573,1572,1573,1569,5965
|
|
20230718,145900,1899037405,1572,1570,1572,1569,2354
|
|
20230718,145800,1895339476,1570,1568,1570,1568,2302
|
|
20230718,145700,1891728428,1567,1567,1567,1567,0
|
|
20230718,145600,1891728428,1567,1567,1567,1567,432
|
|
20230718,145500,1891051484,1566,1566,1566,1566,700
|
|
20230718,145400,1889955284,1567,1567,1567,1567,202
|
|
20230718,145300,1889638750,1565,1567,1567,1565,600
|
|
20230718,145200,1888699149,1567,1567,1567,1567,1059
|
|
20230718,145100,1887039696,1567,1567,1567,1565,428
|
|
20230718,145000,1886369792,1567,1567,1568,1567,382
|
|
20230718,144900,1885771197,1567,1567,1567,1567,2123
|
|
20230718,144800,1882444456,1564,1564,1564,1564,0
|
|
20230718,144700,1882444456,1564,1564,1564,1564,394
|
|
20230718,144600,1881828240,1568,1567,1568,1567,4817
|
|
20230718,144500,1874279951,1563,1567,1567,1563,1502
|
|
20230718,144400,1871932321,1563,1563,1569,1563,4452
|
|
20230718,144300,1864972645,1564,1565,1565,1564,9742
|
|
20230718,144200,1849734010,1564,1564,1564,1564,0
|
|
20230718,144100,1849734010,1564,1565,1565,1564,87
|
|
20230718,144000,1849597897,1565,1565,1565,1565,99
|
|
20230718,143900,1849442962,1565,1570,1570,1565,336
|
|
20230718,143800,1848917087,1565,1565,1565,1565,2641
|
|
20230718,143700,1844783922,1565,1566,1566,1565,1064
|
|
20230718,143600,1843118352,1565,1565,1565,1565,9
|
|
20230718,143500,1843104267,1567,1567,1567,1565,1346
|
|
20230718,143400,1840995087,1565,1565,1565,1565,112
|
|
20230718,143300,1840819807,1565,1565,1565,1564,1164
|
|
20230718,143200,1838999228,1565,1568,1568,1565,395
|
|
20230718,143100,1838380462,1564,1564,1564,1563,276
|
|
20230718,143000,1837948812,1570,1564,1571,1563,2875
|
|
20230718,142900,1833454316,1565,1565,1565,1565,325
|
|
20230718,142800,1832945691,1565,1564,1565,1564,1032
|
|
20230718,142700,1831331633,1564,1566,1566,1564,10746
|
|
20230718,142600,1814524468,1566,1566,1566,1566,0
|
|
20230718,142500,1814524468,1566,1565,1566,1565,4109
|
|
20230718,142400,1808093734,1565,1565,1565,1565,513
|
|
20230718,142300,1807290889,1565,1565,1566,1565,4485
|
|
20230718,142200,1800271405,1566,1566,1566,1566,4241
|
|
20230718,142100,1793629999,1566,1566,1566,1565,4712
|
|
20230718,142000,1786252007,1566,1565,1566,1565,2267
|
|
20230718,141900,1782704081,1565,1569,1569,1565,28489
|
|
20230718,141800,1738074476,1570,1574,1574,1570,1392
|
|
20230718,141700,1735885836,1570,1574,1574,1570,1100
|
|
20230718,141600,1734158436,1574,1574,1574,1574,124
|
|
20230718,141500,1733963260,1574,1570,1574,1570,644
|
|
20230718,141400,1732952088,1569,1569,1569,1569,0
|
|
20230718,141300,1732952088,1569,1569,1569,1569,118
|
|
20230718,141200,1732766946,1571,1571,1571,1571,1006
|
|
20230718,141100,1731186520,1571,1571,1571,1571,600
|
|
20230718,141000,1730243920,1566,1567,1567,1566,3100
|
|
20230718,140900,1725386727,1567,1567,1567,1567,1170
|
|
20230718,140800,1723553337,1567,1567,1567,1567,885
|
|
20230718,140700,1722166542,1566,1566,1566,1566,0
|
|
20230718,140600,1722166542,1566,1566,1566,1566,2249
|
|
20230718,140500,1718644608,1566,1566,1566,1566,0
|
|
20230718,140400,1718644608,1566,1566,1566,1566,0
|
|
20230718,140300,1718644608,1566,1568,1568,1566,1300
|
|
20230718,140200,1716608408,1567,1567,1567,1567,3021
|
|
20230718,140100,1711874501,1567,1567,1577,1567,1069
|
|
20230718,140000,1710199298,1567,1577,1577,1567,1123
|
|
20230718,135900,1708438383,1574,1575,1575,1574,2944
|
|
20230718,135800,1703803127,1574,1571,1574,1571,6359
|
|
20230718,135700,1693794097,1570,1570,1570,1570,1500
|
|
20230718,135600,1691439097,1574,1574,1574,1574,4
|
|
20230718,135500,1691432801,1574,1574,1574,1574,0
|
|
20230718,135400,1691432801,1574,1574,1574,1569,2900
|
|
20230718,135300,1686878201,1569,1569,1569,1569,34
|
|
20230718,135200,1686824855,1569,1574,1574,1569,292
|
|
20230718,135100,1686366452,1568,1568,1568,1568,0
|
|
20230718,135000,1686366452,1568,1571,1571,1568,2738
|
|
20230718,134900,1682067568,1571,1572,1572,1571,2
|
|
20230718,134800,1682064425,1571,1571,1571,1571,0
|
|
20230718,134700,1682064425,1571,1571,1571,1570,2221
|
|
20230718,134600,1678576434,1571,1571,1571,1571,132
|
|
20230718,134500,1678369062,1579,1578,1579,1573,426
|
|
20230718,134400,1677698580,1579,1578,1579,1578,63
|
|
20230718,134300,1677599163,1575,1575,1575,1575,0
|
|
20230718,134200,1677599163,1575,1578,1579,1575,570
|
|
20230718,134100,1676699433,1579,1575,1579,1575,200
|
|
20230718,134000,1676383973,1579,1577,1579,1577,33
|
|
20230718,133900,1676331906,1575,1570,1579,1570,252
|
|
20230718,133800,1675936252,1570,1570,1570,1568,1799
|
|
20230718,133700,1673111916,1573,1570,1573,1570,974
|
|
20230718,133600,1671580930,1567,1567,1567,1567,0
|
|
20230718,133500,1671580930,1567,1567,1567,1567,145
|
|
20230718,133400,1671353715,1567,1567,1567,1567,1
|
|
20230718,133300,1671352148,1567,1567,1567,1567,0
|
|
20230718,133200,1671352148,1567,1567,1567,1567,300
|
|
20230718,133100,1670882048,1567,1565,1567,1565,2920
|
|
20230718,133000,1666312238,1567,1566,1567,1566,1555
|
|
20230718,132900,1663877088,1567,1569,1569,1567,3254
|
|
20230718,132800,1658772270,1567,1568,1568,1567,1103
|
|
20230718,132700,1657043766,1569,1570,1570,1569,6
|
|
20230718,132600,1657034351,1570,1570,1570,1570,0
|
|
20230718,132500,1657034351,1570,1570,1570,1570,0
|
|
20230718,132400,1657034351,1570,1570,1570,1570,2155
|
|
20230718,132300,1653651001,1570,1570,1570,1570,0
|
|
20230718,132200,1653651001,1570,1570,1570,1570,18
|
|
20230718,132100,1653622741,1570,1570,1570,1568,87
|
|
20230718,132000,1653486172,1571,1568,1571,1568,185
|
|
20230718,131900,1653196086,1567,1567,1569,1567,2121
|
|
20230718,131800,1649872475,1568,1571,1571,1568,6360
|
|
20230718,131700,1639889498,1572,1571,1572,1571,2703
|
|
20230718,131600,1635643083,1571,1571,1571,1571,457
|
|
20230718,131500,1634925136,1573,1573,1573,1573,10
|
|
20230718,131400,1634909406,1571,1571,1571,1571,2387
|
|
20230718,131300,1631159429,1571,1571,1571,1571,1145
|
|
20230718,131200,1629360634,1571,1572,1572,1571,2991
|
|
20230718,131100,1624661243,1572,1576,1576,1572,1104
|
|
20230718,131000,1622924426,1574,1573,1574,1573,625
|
|
20230718,130900,1621941300,1573,1576,1576,1573,1011
|
|
20230718,130800,1620350926,1576,1576,1576,1576,19
|
|
20230718,130700,1620320982,1574,1576,1576,1574,262
|
|
20230718,130600,1619908294,1576,1574,1576,1574,115
|
|
20230718,130500,1619727256,1576,1572,1576,1571,563
|
|
20230718,130400,1618842355,1580,1580,1580,1574,11214
|
|
20230718,130300,1601130313,1580,1580,1580,1580,1
|
|
20230718,130200,1601128733,1584,1571,1584,1570,3517
|
|
20230718,130100,1595605513,1591,1588,1591,1588,4362
|
|
20230718,130000,1588667748,1590,1591,1591,1589,1096
|
|
20230718,125900,1586925201,1596,1569,1596,1569,6001
|
|
20230718,125800,1577443756,1567,1567,1567,1567,2131
|
|
20230718,125700,1574104479,1567,1567,1567,1567,1000
|
|
20230718,125600,1572537479,1566,1566,1566,1566,0
|
|
20230718,125500,1572537479,1566,1564,1566,1564,2666
|
|
20230718,125400,1568362635,1565,1565,1565,1565,42
|
|
20230718,125300,1568296905,1565,1564,1565,1564,2
|
|
20230718,125200,1568293776,1566,1563,1566,1563,1206
|
|
20230718,125100,1566408794,1563,1565,1565,1563,3258
|
|
20230718,125000,1561310654,1565,1565,1565,1565,6
|
|
20230718,124900,1561301264,1565,1568,1569,1565,1604
|
|
20230718,124800,1558786197,1568,1570,1570,1563,609
|
|
20230718,124700,1557834208,1563,1567,1568,1563,2742
|
|
20230718,124600,1553536970,1567,1567,1567,1561,7571
|
|
20230718,124500,1541695466,1568,1570,1570,1568,82
|
|
20230718,124400,1541566803,1570,1573,1573,1570,2976
|
|
20230718,124300,1536889522,1573,1572,1573,1572,148
|
|
20230718,124200,1536656796,1572,1570,1572,1570,1001
|
|
20230718,124100,1535083252,1570,1570,1570,1566,490
|
|
20230718,124000,1534314140,1572,1572,1572,1572,6
|
|
20230718,123900,1534304708,1565,1565,1565,1565,1001
|
|
20230718,123800,1532738143,1565,1566,1566,1562,3694
|
|
20230718,123700,1526962321,1577,1566,1577,1564,2429
|
|
20230718,123600,1523159613,1566,1566,1566,1565,3691
|
|
20230718,123500,1517380507,1565,1568,1568,1565,11794
|
|
20230718,123400,1498907454,1569,1576,1577,1569,1309
|
|
20230718,123300,1496851191,1577,1577,1577,1577,0
|
|
20230718,123200,1496851191,1577,1576,1577,1576,64
|
|
20230718,123100,1496750325,1569,1576,1577,1569,1367
|
|
20230718,123000,1494605444,1576,1576,1576,1576,1
|
|
20230718,122900,1494603868,1577,1570,1577,1570,756
|
|
20230718,122800,1493415366,1570,1570,1577,1568,1361
|
|
20230718,122700,1491279245,1577,1571,1577,1570,2613
|
|
20230718,122600,1487174875,1570,1570,1570,1570,5725
|
|
20230718,122500,1478186625,1570,1570,1570,1570,1202
|
|
20230718,122400,1476299485,1570,1570,1570,1570,1
|
|
20230718,122300,1476297915,1569,1569,1569,1569,0
|
|
20230718,122200,1476297915,1569,1574,1574,1569,12
|
|
20230718,122100,1476279061,1574,1570,1574,1569,1507
|
|
20230718,122000,1473912523,1569,1568,1569,1568,2199
|
|
20230718,121900,1470463294,1575,1567,1575,1567,9558
|
|
20230718,121800,1455425332,1574,1575,1575,1567,9
|
|
20230718,121700,1455411168,1566,1572,1575,1566,15207
|
|
20230718,121600,1431544162,1575,1575,1575,1575,1
|
|
20230718,121500,1431542587,1571,1571,1571,1571,0
|
|
20230718,121400,1431542587,1571,1575,1575,1571,2335
|
|
20230718,121300,1427868962,1575,1569,1575,1569,5529
|
|
20230718,121200,1419165749,1575,1576,1576,1569,4487
|
|
20230718,121100,1412121447,1571,1571,1571,1571,1001
|
|
20230718,121000,1410548876,1571,1571,1571,1571,1
|
|
20230718,120900,1410547305,1570,1576,1576,1570,141
|
|
20230718,120800,1410325095,1570,1575,1576,1570,2725
|
|
20230718,120700,1406032202,1575,1575,1575,1575,286
|
|
20230718,120600,1405581752,1575,1575,1575,1575,770
|
|
20230718,120500,1404369002,1570,1567,1570,1567,4628
|
|
20230718,120400,1397116626,1567,1573,1573,1566,15190
|
|
20230718,120300,1373266075,1573,1577,1577,1572,7125
|
|
20230718,120200,1362045448,1576,1576,1578,1576,2936
|
|
20230718,120100,1357414801,1577,1581,1581,1576,26288
|
|
20230718,120000,1315879683,1581,1581,1582,1581,4187
|
|
20230718,115900,1309259526,1582,1582,1582,1581,2111
|
|
20230718,115800,1305919925,1582,1581,1582,1581,846
|
|
20230718,115700,1304581583,1581,1583,1585,1581,8032
|
|
20230718,115600,1291866682,1584,1585,1585,1584,179
|
|
20230718,115500,1291583067,1585,1584,1585,1584,2688
|
|
20230718,115400,1287325274,1584,1584,1584,1584,0
|
|
20230718,115300,1287325274,1584,1584,1584,1584,336
|
|
20230718,115200,1286793050,1584,1584,1584,1584,10
|
|
20230718,115100,1286777210,1584,1584,1584,1584,101
|
|
20230718,115000,1286617226,1584,1584,1584,1584,1263
|
|
20230718,114900,1284616634,1590,1590,1590,1590,16
|
|
20230718,114800,1284591194,1590,1590,1590,1590,1
|
|
20230718,114700,1284589604,1583,1583,1583,1583,2
|
|
20230718,114600,1284586438,1583,1584,1584,1583,156
|
|
20230718,114500,1284339390,1583,1584,1590,1583,4474
|
|
20230718,114400,1277249348,1584,1590,1590,1584,1268
|
|
20230718,114300,1275236320,1584,1585,1590,1584,4715
|
|
20230718,114200,1267757531,1586,1589,1589,1586,5745
|
|
20230718,114100,1258640829,1590,1591,1598,1590,572
|
|
20230718,114000,1257731179,1590,1598,1598,1590,300
|
|
20230718,113900,1257253379,1599,1599,1599,1599,30
|
|
20230718,113800,1257205409,1600,1600,1600,1600,13
|
|
20230718,113700,1257184609,1601,1588,1601,1588,2157
|
|
20230718,113600,1253741801,1588,1588,1588,1588,0
|
|
20230718,113500,1253741801,1588,1586,1588,1585,4259
|
|
20230718,113400,1246985567,1587,1588,1588,1586,2814
|
|
20230718,113300,1242517350,1588,1589,1589,1588,1405
|
|
20230718,113200,1240285805,1589,1603,1603,1589,1367
|
|
20230718,113100,1238112291,1605,1608,1608,1605,57
|
|
20230718,113000,1238020800,1609,1598,1610,1587,6172
|
|
20230718,112900,1228117716,1599,1590,1599,1590,6726
|
|
20230718,112800,1217402775,1591,1585,1591,1585,2511
|
|
20230718,112700,1213422277,1582,1580,1589,1580,3252
|
|
20230718,112600,1208259434,1580,1587,1589,1579,77003
|
|
20230718,112500,1086395551,1585,1589,1590,1585,28082
|
|
20230718,112400,1041832697,1589,1593,1593,1589,8718
|
|
20230718,112300,1027969236,1593,1594,1595,1592,1143
|
|
20230718,112200,1026148475,1593,1593,1593,1593,30
|
|
20230718,112100,1026100685,1593,1591,1593,1591,300
|
|
20230718,112000,1025622985,1591,1592,1592,1591,6505
|
|
20230718,111900,1015272430,1598,1592,1598,1590,4300
|
|
20230718,111800,1008434822,1591,1593,1598,1591,2101
|
|
20230718,111700,1005090937,1592,1593,1593,1592,453
|
|
20230718,111600,1004369348,1593,1598,1599,1593,3270
|
|
20230718,111500,999148407,1599,1596,1599,1590,35985
|
|
20230718,111400,941911068,1596,1598,1598,1596,851
|
|
20230718,111300,940552172,1597,1597,1597,1597,858
|
|
20230718,111200,939181946,1595,1598,1598,1594,14487
|
|
20230718,111100,916068517,1598,1600,1600,1598,1295
|
|
20230718,111000,913999043,1600,1600,1600,1600,800
|
|
20230718,110900,912719043,1600,1600,1600,1600,400
|
|
20230718,110800,912079043,1600,1600,1600,1600,1720
|
|
20230718,110700,909327043,1599,1597,1599,1597,500
|
|
20230718,110600,908527743,1600,1596,1601,1596,4582
|
|
20230718,110500,901206403,1596,1597,1597,1596,2000
|
|
20230718,110400,898014273,1596,1605,1605,1596,5168
|
|
20230718,110300,889754089,1601,1601,1605,1601,5106
|
|
20230718,110200,881572991,1601,1601,1601,1600,1499
|
|
20230718,110100,879173840,1601,1601,1605,1599,4904
|
|
20230718,110000,871327470,1601,1599,1601,1598,5915
|
|
20230718,105900,861868671,1599,1598,1599,1590,27225
|
|
20230718,105800,818466701,1598,1607,1607,1597,37993
|
|
20230718,105700,757642956,1607,1608,1609,1606,10970
|
|
20230718,105600,740010881,1608,1609,1610,1608,5726
|
|
20230718,105500,730797235,1608,1611,1611,1608,9221
|
|
20230718,105400,715952873,1611,1614,1614,1610,39253
|
|
20230718,105300,652706444,1615,1615,1615,1614,1135
|
|
20230718,105200,650873424,1615,1615,1615,1615,679
|
|
20230718,105100,649776839,1616,1616,1616,1616,514
|
|
20230718,105000,648946215,1616,1615,1616,1615,189
|
|
20230718,104900,648640975,1615,1617,1617,1615,119
|
|
20230718,104800,648448582,1617,1617,1617,1617,0
|
|
20230718,104700,648448582,1617,1617,1617,1616,419
|
|
20230718,104600,647771099,1617,1620,1620,1613,20544
|
|
20230718,104500,614564960,1620,1621,1621,1620,10557
|
|
20230718,104400,597456016,1621,1621,1621,1621,62
|
|
20230718,104300,597355514,1621,1621,1622,1621,123
|
|
20230718,104200,597156126,1621,1621,1621,1621,197
|
|
20230718,104100,596836789,1622,1622,1622,1622,0
|
|
20230718,104000,596836789,1622,1622,1622,1621,5345
|
|
20230718,103900,588167686,1624,1624,1624,1624,0
|
|
20230718,103800,588167686,1624,1624,1624,1624,100
|
|
20230718,103700,588005286,1624,1624,1624,1624,0
|
|
20230718,103600,588005286,1624,1622,1624,1621,672
|
|
20230718,103500,586915651,1624,1624,1624,1624,2
|
|
20230718,103400,586912403,1623,1624,1624,1620,1770
|
|
20230718,103300,584043919,1624,1624,1624,1624,0
|
|
20230718,103200,584043919,1624,1624,1624,1621,1751
|
|
20230718,103100,581205245,1621,1621,1624,1621,1769
|
|
20230718,103000,578337693,1621,1621,1624,1621,819
|
|
20230718,102900,577010052,1624,1620,1624,1620,1001
|
|
20230718,102800,575388428,1625,1619,1625,1619,312
|
|
20230718,102700,574882802,1618,1618,1618,1617,3408
|
|
20230718,102600,569369406,1619,1621,1622,1619,7686
|
|
20230718,102500,556918888,1621,1621,1621,1621,2962
|
|
20230718,102400,552117486,1620,1623,1623,1620,18077
|
|
20230718,102300,522813965,1623,1623,1623,1623,2201
|
|
20230718,102200,519241742,1623,1623,1625,1622,14777
|
|
20230718,102100,495260470,1625,1627,1627,1625,2100
|
|
20230718,102000,491847476,1626,1626,1626,1626,2250
|
|
20230718,101900,488188976,1626,1630,1631,1625,14532
|
|
20230718,101800,464537376,1631,1631,1631,1631,450
|
|
20230718,101700,463803426,1631,1647,1647,1631,1989
|
|
20230718,101600,460556871,1648,1643,1649,1643,1415
|
|
20230718,101500,458226117,1631,1638,1638,1631,11451
|
|
20230718,101400,439523581,1636,1637,1637,1636,746
|
|
20230718,101300,438302705,1636,1636,1636,1635,3091
|
|
20230718,101200,433246099,1636,1637,1637,1635,939
|
|
20230718,101100,431710124,1637,1635,1637,1635,460
|
|
20230718,101000,430957861,1635,1631,1635,1631,2513
|
|
20230718,100900,426853994,1634,1634,1634,1631,11155
|
|
20230718,100800,408636660,1635,1635,1636,1635,5452
|
|
20230718,100700,399722606,1635,1635,1635,1634,3329
|
|
20230718,100600,394280489,1637,1636,1640,1636,2148
|
|
20230718,100500,390763171,1636,1634,1636,1634,500
|
|
20230718,100400,389945529,1635,1635,1636,1633,5483
|
|
20230718,100300,380982159,1635,1640,1640,1635,2508
|
|
20230718,100200,376876582,1640,1640,1640,1637,4464
|
|
20230718,100100,369557725,1640,1641,1641,1639,1421
|
|
20230718,100000,367227309,1641,1645,1645,1640,10594
|
|
20230718,095900,349844055,1646,1646,1647,1646,1215
|
|
20230718,095800,347844031,1646,1646,1646,1646,199
|
|
20230718,095700,347516477,1646,1646,1646,1646,1611
|
|
20230718,095600,344864771,1645,1647,1647,1645,1232
|
|
20230718,095500,342836744,1646,1656,1656,1645,74331
|
|
20230718,095400,220179481,1657,1656,1657,1656,750
|
|
20230718,095300,218937353,1655,1655,1656,1655,3001
|
|
20230718,095200,213969698,1655,1656,1656,1655,5788
|
|
20230718,095100,204389793,1656,1656,1656,1655,11123
|
|
20230718,095000,185980793,1656,1657,1657,1656,8353
|
|
20230718,094900,172148125,1656,1657,1657,1656,8384
|
|
20230718,094800,158261836,1657,1657,1657,1657,920
|
|
20230718,094700,156737396,1658,1658,1658,1658,132
|
|
20230718,094600,156518540,1658,1657,1658,1657,1661
|
|
20230718,094500,153766173,1659,1660,1660,1659,123
|
|
20230718,094400,153562115,1659,1655,1659,1655,1010
|
|
20230718,094300,151886565,1660,1658,1660,1655,11276
|
|
20230718,094200,133200294,1660,1660,1660,1660,433
|
|
20230718,094100,132481514,1661,1661,1661,1660,383
|
|
20230718,094000,131845353,1661,1660,1661,1660,132
|
|
20230718,093900,131626228,1660,1657,1660,1657,1510
|
|
20230718,093800,129119668,1657,1657,1657,1657,4
|
|
20230718,093700,129113040,1660,1660,1660,1660,1789
|
|
20230718,093600,126143300,1660,1660,1660,1655,2792
|
|
20230718,093500,121510957,1660,1655,1660,1655,2326
|
|
20230718,093400,117661287,1655,1657,1657,1655,2430
|
|
20230718,093300,113636457,1657,1669,1669,1657,3401
|
|
20230718,093200,107992944,1661,1662,1669,1660,20461
|
|
20230718,093100,74003162,1665,1662,1665,1662,1001
|
|
20230718,093000,72339497,1662,1667,1667,1661,531
|
|
20230718,092900,71456280,1667,1667,1668,1667,1021
|
|
20230718,092800,69753291,1668,1667,1668,1667,2101
|
|
20230718,092700,66250923,1667,1667,1668,1667,1025
|
|
20230718,092600,64541594,1661,1662,1662,1661,1476
|
|
20230718,092500,62089348,1667,1664,1667,1662,3350
|
|
20230718,092400,56518644,1669,1669,1669,1669,3
|
|
20230718,092300,56513637,1664,1664,1664,1664,1300
|
|
20230718,092200,54350437,1669,1669,1669,1669,81
|
|
20230718,092100,54215248,1662,1669,1674,1662,11905
|
|
20230718,092000,34383487,1669,1675,1675,1669,666
|
|
20230718,091900,33270797,1676,1669,1677,1669,417
|
|
20230718,091800,32572972,1669,1669,1678,1669,787
|
|
20230718,091700,31258461,1669,1670,1670,1669,590
|
|
20230718,091600,30273162,1678,1669,1678,1669,1702
|
|
20230718,091500,27432015,1670,1673,1679,1669,853
|
|
20230718,091400,26006231,1679,1679,1679,1679,0
|
|
20230718,091300,26006231,1679,1679,1679,1679,1
|
|
20230718,091200,26004552,1673,1673,1673,1673,291
|
|
20230718,091100,25517709,1679,1679,1679,1679,0
|
|
20230718,091000,25517709,1679,1679,1679,1679,100
|
|
20230718,090900,25349809,1679,1675,1679,1671,4970
|
|
20230718,090800,17044463,1675,1680,1680,1675,1084
|
|
20230718,090700,15223913,1679,1679,1679,1679,500
|
|
20230718,090600,14384413,1679,1680,1680,1679,2125
|
|
20230718,090500,10816238,1680,1680,1680,1680,59
|
|
20230718,090400,10717118,1692,1680,1692,1680,1441
|
|
20230718,090300,8295998,1680,1682,1682,1680,646
|
|
20230718,090200,7210626,1683,1683,1683,1679,1236
|
|
20230718,090100,5134402,1699,1699,1699,1699,1
|
|
20230718,090000,5132703,1679,1679,1679,1679,3057
|