689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,202600,519350663,1264,1264,1264,1264,4216
|
|
20230810,202500,519350663,1264,1264,1264,1264,0
|
|
20230810,202400,519350663,1264,1264,1264,1264,0
|
|
20230810,202300,519350663,1264,1264,1264,1264,0
|
|
20230810,202200,519350663,1264,1264,1264,1264,0
|
|
20230810,202100,519350663,1264,1264,1264,1264,0
|
|
20230810,202000,519350663,1264,1264,1264,1264,0
|
|
20230810,201900,519350663,1264,1264,1264,1264,0
|
|
20230810,201800,519350663,1264,1264,1264,1264,0
|
|
20230810,201700,519350663,1264,1264,1264,1264,0
|
|
20230810,201600,519350663,1264,1264,1264,1264,0
|
|
20230810,201500,519350663,1264,1264,1264,1264,0
|
|
20230810,201400,519350663,1264,1264,1264,1264,0
|
|
20230810,201300,519350663,1264,1264,1264,1264,0
|
|
20230810,201200,519350663,1264,1264,1264,1264,0
|
|
20230810,201100,519350663,1264,1264,1264,1264,0
|
|
20230810,201000,519350663,1264,1264,1264,1264,0
|
|
20230810,200900,519350663,1264,1264,1264,1264,0
|
|
20230810,200800,519350663,1264,1264,1264,1264,0
|
|
20230810,200700,519350663,1264,1264,1264,1264,0
|
|
20230810,200600,519350663,1264,1264,1264,1264,0
|
|
20230810,200500,519350663,1264,1264,1264,1264,0
|
|
20230810,200400,519350663,1264,1264,1264,1264,0
|
|
20230810,200300,519350663,1264,1264,1264,1264,0
|
|
20230810,200200,519350663,1264,1264,1264,1264,0
|
|
20230810,200100,519350663,1264,1264,1264,1264,0
|
|
20230810,200000,519350663,1264,1264,1264,1264,0
|
|
20230810,195900,519350663,1264,1264,1264,1264,0
|
|
20230810,195800,519350663,1264,1264,1264,1264,0
|
|
20230810,195700,519350663,1264,1264,1264,1264,0
|
|
20230810,195600,519350663,1264,1264,1264,1264,4216
|
|
20230810,195500,519350663,1264,1264,1264,1264,0
|
|
20230810,195400,519350663,1264,1264,1264,1264,0
|
|
20230810,195300,519350663,1264,1264,1264,1264,0
|
|
20230810,195200,519350663,1264,1264,1264,1264,0
|
|
20230810,195100,519350663,1264,1264,1264,1264,0
|
|
20230810,195000,519350663,1264,1264,1264,1264,0
|
|
20230810,194900,519350663,1264,1264,1264,1264,0
|
|
20230810,194800,519350663,1264,1264,1264,1264,0
|
|
20230810,194700,519350663,1264,1264,1264,1264,0
|
|
20230810,194600,519350663,1264,1264,1264,1264,0
|
|
20230810,194500,519350663,1264,1264,1264,1264,0
|
|
20230810,194400,519350663,1264,1264,1264,1264,0
|
|
20230810,194300,519350663,1264,1264,1264,1264,0
|
|
20230810,194200,519350663,1264,1264,1264,1264,0
|
|
20230810,194100,519350663,1264,1264,1264,1264,0
|
|
20230810,194000,519350663,1264,1264,1264,1264,0
|
|
20230810,193900,519350663,1264,1264,1264,1264,0
|
|
20230810,193800,519350663,1264,1264,1264,1264,0
|
|
20230810,193700,519350663,1264,1264,1264,1264,0
|
|
20230810,193600,519350663,1264,1264,1264,1264,0
|
|
20230810,193500,519350663,1264,1264,1264,1264,0
|
|
20230810,193400,519350663,1264,1264,1264,1264,0
|
|
20230810,193300,519350663,1264,1264,1264,1264,0
|
|
20230810,193200,519350663,1264,1264,1264,1264,0
|
|
20230810,193100,519350663,1264,1264,1264,1264,0
|
|
20230810,193000,519350663,1264,1264,1264,1264,0
|
|
20230810,192900,519350663,1264,1264,1264,1264,0
|
|
20230810,192800,519350663,1264,1264,1264,1264,0
|
|
20230810,192700,519350663,1264,1264,1264,1264,0
|
|
20230810,192600,519350663,1264,1264,1264,1264,4216
|
|
20230810,192500,519350663,1264,1264,1264,1264,0
|
|
20230810,192400,519350663,1264,1264,1264,1264,0
|
|
20230810,192300,519350663,1264,1264,1264,1264,0
|
|
20230810,192200,519350663,1264,1264,1264,1264,0
|
|
20230810,192100,519350663,1264,1264,1264,1264,0
|
|
20230810,192000,519350663,1264,1264,1264,1264,0
|
|
20230810,191900,519350663,1264,1264,1264,1264,0
|
|
20230810,191800,519350663,1264,1264,1264,1264,0
|
|
20230810,191700,519350663,1264,1264,1264,1264,0
|
|
20230810,191600,519350663,1264,1264,1264,1264,0
|
|
20230810,191500,519350663,1264,1264,1264,1264,0
|
|
20230810,191400,519350663,1264,1264,1264,1264,0
|
|
20230810,191300,519350663,1264,1264,1264,1264,0
|
|
20230810,191200,519350663,1264,1264,1264,1264,0
|
|
20230810,191100,519350663,1264,1264,1264,1264,0
|
|
20230810,191000,519350663,1264,1264,1264,1264,0
|
|
20230810,190900,519350663,1264,1264,1264,1264,0
|
|
20230810,190800,519350663,1264,1264,1264,1264,0
|
|
20230810,190700,519350663,1264,1264,1264,1264,0
|
|
20230810,190600,519350663,1264,1264,1264,1264,0
|
|
20230810,190500,519350663,1264,1264,1264,1264,0
|
|
20230810,190400,519350663,1264,1264,1264,1264,0
|
|
20230810,190300,519350663,1264,1264,1264,1264,0
|
|
20230810,190200,519350663,1264,1264,1264,1264,0
|
|
20230810,190100,519350663,1264,1264,1264,1264,0
|
|
20230810,190000,519350663,1264,1264,1264,1264,0
|
|
20230810,185900,519350663,1264,1264,1264,1264,0
|
|
20230810,185800,519350663,1264,1264,1264,1264,0
|
|
20230810,185700,519350663,1264,1264,1264,1264,0
|
|
20230810,185600,519350663,1264,1264,1264,1264,4216
|
|
20230810,185500,519350663,1264,1264,1264,1264,0
|
|
20230810,185400,519350663,1264,1264,1264,1264,0
|
|
20230810,185300,519350663,1264,1264,1264,1264,0
|
|
20230810,185200,519350663,1264,1264,1264,1264,0
|
|
20230810,185100,519350663,1264,1264,1264,1264,0
|
|
20230810,185000,519350663,1264,1264,1264,1264,0
|
|
20230810,184900,519350663,1264,1264,1264,1264,0
|
|
20230810,184800,519350663,1264,1264,1264,1264,0
|
|
20230810,184700,519350663,1264,1264,1264,1264,0
|
|
20230810,184600,519350663,1264,1264,1264,1264,0
|
|
20230810,184500,519350663,1264,1264,1264,1264,0
|
|
20230810,184400,519350663,1264,1264,1264,1264,0
|
|
20230810,184300,519350663,1264,1264,1264,1264,0
|
|
20230810,184200,519350663,1264,1264,1264,1264,0
|
|
20230810,184100,519350663,1264,1264,1264,1264,0
|
|
20230810,184000,519350663,1264,1264,1264,1264,0
|
|
20230810,183900,519350663,1264,1264,1264,1264,0
|
|
20230810,183800,519350663,1264,1264,1264,1264,0
|
|
20230810,183700,519350663,1264,1264,1264,1264,0
|
|
20230810,183600,519350663,1264,1264,1264,1264,0
|
|
20230810,183500,519350663,1264,1264,1264,1264,0
|
|
20230810,183400,519350663,1264,1264,1264,1264,0
|
|
20230810,183300,519350663,1264,1264,1264,1264,0
|
|
20230810,183200,519350663,1264,1264,1264,1264,0
|
|
20230810,183100,519350663,1264,1264,1264,1264,0
|
|
20230810,183000,519350663,1264,1264,1264,1264,0
|
|
20230810,182900,519350663,1264,1264,1264,1264,0
|
|
20230810,182800,519350663,1264,1264,1264,1264,0
|
|
20230810,182700,519350663,1264,1264,1264,1264,0
|
|
20230810,182600,519350663,1264,1264,1264,1264,4216
|
|
20230810,182500,519350663,1264,1264,1264,1264,0
|
|
20230810,182400,519350663,1264,1264,1264,1264,0
|
|
20230810,182300,519350663,1264,1264,1264,1264,0
|
|
20230810,182200,519350663,1264,1264,1264,1264,0
|
|
20230810,182100,519350663,1264,1264,1264,1264,0
|
|
20230810,182000,519350663,1264,1264,1264,1264,0
|
|
20230810,181900,519350663,1264,1264,1264,1264,0
|
|
20230810,181800,519350663,1264,1264,1264,1264,0
|
|
20230810,181700,519350663,1264,1264,1264,1264,0
|
|
20230810,181600,519350663,1264,1264,1264,1264,0
|
|
20230810,181500,519350663,1264,1264,1264,1264,0
|
|
20230810,181400,519350663,1264,1264,1264,1264,0
|
|
20230810,181300,519350663,1264,1264,1264,1264,0
|
|
20230810,181200,519350663,1264,1264,1264,1264,0
|
|
20230810,181100,519350663,1264,1264,1264,1264,0
|
|
20230810,181000,519350663,1264,1264,1264,1264,0
|
|
20230810,180900,519350663,1264,1264,1264,1264,0
|
|
20230810,180800,519350663,1264,1264,1264,1264,0
|
|
20230810,180700,519350663,1264,1264,1264,1264,0
|
|
20230810,180600,519350663,1264,1264,1264,1264,0
|
|
20230810,180500,519350663,1264,1264,1264,1264,0
|
|
20230810,180400,519350663,1264,1264,1264,1264,0
|
|
20230810,180300,519350663,1264,1264,1264,1264,0
|
|
20230810,180200,519350663,1264,1264,1264,1264,0
|
|
20230810,180100,519350663,1264,1264,1264,1264,0
|
|
20230810,180000,519350663,1264,1264,1264,1264,0
|
|
20230810,175900,519350663,1264,1264,1264,1264,0
|
|
20230810,175800,519350663,1264,1264,1264,1264,0
|
|
20230810,175700,519350663,1264,1264,1264,1264,0
|
|
20230810,175600,519350663,1264,1264,1264,1264,4216
|
|
20230810,175500,519350663,1264,1264,1264,1264,0
|
|
20230810,175400,519350663,1264,1264,1264,1264,0
|
|
20230810,175300,519350663,1264,1264,1264,1264,0
|
|
20230810,175200,519350663,1264,1264,1264,1264,0
|
|
20230810,175100,519350663,1264,1264,1264,1264,0
|
|
20230810,175000,519350663,1264,1264,1264,1264,0
|
|
20230810,174900,519350663,1264,1264,1264,1264,0
|
|
20230810,174800,519350663,1264,1264,1264,1264,0
|
|
20230810,174700,519350663,1264,1264,1264,1264,0
|
|
20230810,174600,519350663,1264,1264,1264,1264,0
|
|
20230810,174500,519350663,1264,1264,1264,1264,0
|
|
20230810,174400,519350663,1264,1264,1264,1264,0
|
|
20230810,174300,519350663,1264,1264,1264,1264,0
|
|
20230810,174200,519350663,1264,1264,1264,1264,0
|
|
20230810,174100,519350663,1264,1264,1264,1264,0
|
|
20230810,174000,519350663,1264,1264,1264,1264,0
|
|
20230810,173900,519350663,1264,1264,1264,1264,0
|
|
20230810,173800,519350663,1264,1264,1264,1264,0
|
|
20230810,173700,519350663,1264,1264,1264,1264,0
|
|
20230810,173600,519350663,1264,1264,1264,1264,0
|
|
20230810,173500,519350663,1264,1264,1264,1264,0
|
|
20230810,173400,519350663,1264,1264,1264,1264,0
|
|
20230810,173300,519350663,1264,1264,1264,1264,0
|
|
20230810,173200,519350663,1264,1264,1264,1264,0
|
|
20230810,173100,519350663,1264,1264,1264,1264,0
|
|
20230810,173000,519350663,1264,1264,1264,1264,0
|
|
20230810,172900,519350663,1264,1264,1264,1264,0
|
|
20230810,172800,519350663,1264,1264,1264,1264,0
|
|
20230810,172700,519350663,1264,1264,1264,1264,0
|
|
20230810,172600,519350663,1264,1264,1264,1264,4216
|
|
20230810,172500,519350663,1264,1264,1264,1264,0
|
|
20230810,172400,519350663,1264,1264,1264,1264,0
|
|
20230810,172300,519350663,1264,1264,1264,1264,0
|
|
20230810,172200,519350663,1264,1264,1264,1264,0
|
|
20230810,172100,519350663,1264,1264,1264,1264,0
|
|
20230810,172000,519350663,1264,1264,1264,1264,0
|
|
20230810,171900,519350663,1264,1264,1264,1264,0
|
|
20230810,171800,519350663,1264,1264,1264,1264,0
|
|
20230810,171700,519350663,1264,1264,1264,1264,0
|
|
20230810,171600,519350663,1264,1264,1264,1264,0
|
|
20230810,171500,519350663,1264,1264,1264,1264,0
|
|
20230810,171400,519350663,1264,1264,1264,1264,0
|
|
20230810,171300,519350663,1264,1264,1264,1264,0
|
|
20230810,171200,519350663,1264,1264,1264,1264,0
|
|
20230810,171100,519350663,1264,1264,1264,1264,0
|
|
20230810,171000,519350663,1264,1264,1264,1264,0
|
|
20230810,170900,519350663,1264,1264,1264,1264,0
|
|
20230810,170800,519350663,1264,1264,1264,1264,0
|
|
20230810,170700,519350663,1264,1264,1264,1264,0
|
|
20230810,170600,519350663,1264,1264,1264,1264,0
|
|
20230810,170500,519350663,1264,1264,1264,1264,0
|
|
20230810,170400,519350663,1264,1264,1264,1264,0
|
|
20230810,170300,519350663,1264,1264,1264,1264,0
|
|
20230810,170200,519350663,1264,1264,1264,1264,0
|
|
20230810,170100,519350663,1264,1264,1264,1264,0
|
|
20230810,170000,519350663,1264,1264,1264,1264,0
|
|
20230810,165900,519350663,1264,1264,1264,1264,0
|
|
20230810,165800,519350663,1264,1264,1264,1264,0
|
|
20230810,165700,519350663,1264,1264,1264,1264,0
|
|
20230810,165600,519350663,1264,1264,1264,1264,4216
|
|
20230810,165500,519350663,1264,1264,1264,1264,0
|
|
20230810,165400,519350663,1264,1264,1264,1264,0
|
|
20230810,165300,519350663,1264,1264,1264,1264,0
|
|
20230810,165200,519350663,1264,1264,1264,1264,0
|
|
20230810,165100,519350663,1264,1264,1264,1264,0
|
|
20230810,165000,519350663,1264,1264,1264,1264,0
|
|
20230810,164900,519350663,1264,1264,1264,1264,0
|
|
20230810,164800,519350663,1264,1264,1264,1264,0
|
|
20230810,164700,519350663,1264,1264,1264,1264,0
|
|
20230810,164600,519350663,1264,1264,1264,1264,0
|
|
20230810,164500,519350663,1264,1264,1264,1264,0
|
|
20230810,164400,519350663,1264,1264,1264,1264,0
|
|
20230810,164300,519350663,1264,1264,1264,1264,0
|
|
20230810,164200,519350663,1264,1264,1264,1264,0
|
|
20230810,164100,519350663,1264,1264,1264,1264,0
|
|
20230810,164000,519350663,1264,1264,1264,1264,0
|
|
20230810,163900,519350663,1264,1264,1264,1264,0
|
|
20230810,163800,519350663,1264,1264,1264,1264,0
|
|
20230810,163700,519350663,1264,1264,1264,1264,0
|
|
20230810,163600,519350663,1264,1264,1264,1264,0
|
|
20230810,163500,519350663,1264,1264,1264,1264,0
|
|
20230810,163400,519350663,1264,1264,1264,1264,0
|
|
20230810,163300,519350663,1264,1264,1264,1264,0
|
|
20230810,163200,519350663,1264,1264,1264,1264,0
|
|
20230810,163100,519350663,1264,1264,1264,1264,0
|
|
20230810,163000,519350663,1264,1264,1264,1264,0
|
|
20230810,162900,519350663,1264,1264,1264,1264,0
|
|
20230810,162800,519350663,1264,1264,1264,1264,0
|
|
20230810,162700,519350663,1264,1264,1264,1264,0
|
|
20230810,162600,519350663,1264,1264,1264,1264,4216
|
|
20230810,162500,519350663,1264,1264,1264,1264,0
|
|
20230810,162400,519350663,1264,1264,1264,1264,0
|
|
20230810,162300,519350663,1264,1264,1264,1264,0
|
|
20230810,162200,519350663,1264,1264,1264,1264,0
|
|
20230810,162100,519350663,1264,1264,1264,1264,0
|
|
20230810,162000,519350663,1264,1264,1264,1264,0
|
|
20230810,161900,519350663,1264,1264,1264,1264,0
|
|
20230810,161800,519350663,1264,1264,1264,1264,0
|
|
20230810,161700,519350663,1264,1264,1264,1264,0
|
|
20230810,161600,519350663,1264,1264,1264,1264,0
|
|
20230810,161500,519350663,1264,1264,1264,1264,0
|
|
20230810,161400,519350663,1264,1264,1264,1264,0
|
|
20230810,161300,519350663,1264,1264,1264,1264,0
|
|
20230810,161200,519350663,1264,1264,1264,1264,0
|
|
20230810,161100,519350663,1264,1264,1264,1264,0
|
|
20230810,161000,519350663,1264,1264,1264,1264,0
|
|
20230810,160900,519350663,1264,1264,1264,1264,0
|
|
20230810,160800,519350663,1264,1264,1264,1264,0
|
|
20230810,160700,519350663,1264,1264,1264,1264,0
|
|
20230810,160600,519350663,1264,1264,1264,1264,0
|
|
20230810,160500,519350663,1264,1264,1264,1264,0
|
|
20230810,160400,519350663,1264,1264,1264,1264,0
|
|
20230810,160300,519350663,1264,1264,1264,1264,0
|
|
20230810,160200,519350663,1264,1264,1264,1264,0
|
|
20230810,160100,519350663,1264,1264,1264,1264,0
|
|
20230810,160000,519350663,1264,1264,1264,1264,0
|
|
20230810,155900,519350663,1264,1264,1264,1264,0
|
|
20230810,155800,519350663,1264,1264,1264,1264,0
|
|
20230810,155700,519350663,1264,1264,1264,1264,0
|
|
20230810,155600,519350663,1264,1264,1264,1264,4216
|
|
20230810,155500,519350663,1264,1264,1264,1264,0
|
|
20230810,155400,519350663,1264,1264,1264,1264,0
|
|
20230810,155300,519350663,1264,1264,1264,1264,0
|
|
20230810,155200,519350663,1264,1264,1264,1264,0
|
|
20230810,155100,519350663,1264,1264,1264,1264,0
|
|
20230810,155000,519350663,1264,1264,1264,1264,0
|
|
20230810,154900,519350663,1264,1264,1264,1264,0
|
|
20230810,154800,519350663,1264,1264,1264,1264,0
|
|
20230810,154700,519350663,1264,1264,1264,1264,0
|
|
20230810,154600,519350663,1264,1264,1264,1264,0
|
|
20230810,154500,519350663,1264,1264,1264,1264,0
|
|
20230810,154400,519350663,1264,1264,1264,1264,0
|
|
20230810,154300,519350663,1264,1264,1264,1264,0
|
|
20230810,154200,519350663,1264,1264,1264,1264,0
|
|
20230810,154100,519350663,1264,1264,1264,1264,0
|
|
20230810,154000,519350663,1264,1264,1264,1264,0
|
|
20230810,153900,519350663,1264,1264,1264,1264,0
|
|
20230810,153800,519350663,1264,1264,1264,1264,0
|
|
20230810,153700,519350663,1264,1264,1264,1264,0
|
|
20230810,153600,519350663,1264,1264,1264,1264,0
|
|
20230810,153500,519350663,1264,1264,1264,1264,0
|
|
20230810,153400,519350663,1264,1264,1264,1264,0
|
|
20230810,153300,519350663,1264,1264,1264,1264,0
|
|
20230810,153200,519350663,1264,1264,1264,1264,0
|
|
20230810,153100,519350663,1264,1264,1264,1264,0
|
|
20230810,153000,519350663,1264,1264,1264,1264,4216
|
|
20230810,152900,514021639,1264,1264,1264,1264,0
|
|
20230810,152800,514021639,1264,1264,1264,1264,0
|
|
20230810,152700,514021639,1264,1264,1264,1264,0
|
|
20230810,152600,514021639,1264,1264,1264,1264,0
|
|
20230810,152500,514021639,1264,1264,1264,1264,0
|
|
20230810,152400,514021639,1264,1264,1264,1264,0
|
|
20230810,152300,514021639,1264,1264,1264,1264,0
|
|
20230810,152200,514021639,1264,1264,1264,1264,0
|
|
20230810,152100,514021639,1264,1264,1264,1264,0
|
|
20230810,152000,514021639,1264,1264,1264,1264,0
|
|
20230810,151900,514021639,1264,1262,1264,1262,265
|
|
20230810,151800,513687073,1263,1263,1263,1263,302
|
|
20230810,151700,513305647,1264,1264,1264,1264,0
|
|
20230810,151600,513305647,1264,1263,1264,1263,4
|
|
20230810,151500,513300592,1265,1257,1265,1257,3460
|
|
20230810,151400,508950892,1266,1266,1266,1266,10
|
|
20230810,151300,508938232,1266,1261,1266,1257,2390
|
|
20230810,151200,505930160,1268,1260,1268,1255,7715
|
|
20230810,151100,496196626,1259,1268,1268,1254,5112
|
|
20230810,151000,489756526,1266,1267,1268,1266,1003
|
|
20230810,150900,488485612,1268,1268,1268,1261,35
|
|
20230810,150800,488441302,1268,1269,1269,1261,732
|
|
20230810,150700,487518109,1268,1268,1268,1268,1000
|
|
20230810,150600,486250109,1268,1268,1268,1268,116
|
|
20230810,150500,486103021,1269,1269,1269,1269,502
|
|
20230810,150400,485465983,1269,1269,1269,1268,2712
|
|
20230810,150300,482024798,1270,1269,1270,1269,1183
|
|
20230810,150200,480523451,1269,1268,1269,1268,666
|
|
20230810,150100,479678956,1268,1267,1268,1267,2814
|
|
20230810,150000,476112498,1267,1267,1267,1267,5
|
|
20230810,145900,476106163,1267,1260,1267,1260,763
|
|
20230810,145800,475144594,1260,1264,1264,1260,4561
|
|
20230810,145700,469387512,1263,1264,1264,1263,1000
|
|
20230810,145600,468123532,1268,1268,1268,1267,712
|
|
20230810,145500,467221147,1268,1266,1268,1266,1024
|
|
20230810,145400,465924715,1270,1270,1270,1268,1010
|
|
20230810,145300,464643898,1269,1267,1269,1267,1578
|
|
20230810,145200,462643651,1267,1269,1269,1267,433
|
|
20230810,145100,462094476,1262,1270,1270,1262,101
|
|
20230810,145000,461966264,1270,1253,1270,1253,25892
|
|
20230810,144900,429327613,1252,1252,1252,1252,8
|
|
20230810,144800,429317597,1252,1255,1255,1252,1279
|
|
20230810,144700,427716286,1255,1255,1255,1255,10
|
|
20230810,144600,427703736,1255,1255,1255,1255,129
|
|
20230810,144500,427541841,1255,1255,1255,1255,0
|
|
20230810,144400,427541841,1255,1255,1255,1255,330
|
|
20230810,144300,427127691,1256,1256,1256,1256,55
|
|
20230810,144200,427058611,1257,1256,1257,1256,23
|
|
20230810,144100,427029720,1258,1256,1258,1256,530
|
|
20230810,144000,426363490,1255,1255,1255,1255,38
|
|
20230810,143900,426315800,1255,1255,1255,1255,36
|
|
20230810,143800,426270620,1258,1255,1258,1255,1007
|
|
20230810,143700,425006832,1255,1255,1255,1255,0
|
|
20230810,143600,425006832,1255,1255,1255,1255,0
|
|
20230810,143500,425006832,1255,1255,1255,1255,400
|
|
20230810,143400,424504832,1255,1255,1255,1255,300
|
|
20230810,143300,424128332,1255,1260,1260,1255,258
|
|
20230810,143200,423803348,1260,1257,1260,1257,5073
|
|
20230810,143100,417418657,1256,1256,1256,1256,193
|
|
20230810,143000,417176249,1255,1255,1255,1255,453
|
|
20230810,142900,416607734,1254,1254,1254,1254,0
|
|
20230810,142800,416607734,1254,1253,1254,1252,3449
|
|
20230810,142700,412284956,1251,1251,1251,1251,1032
|
|
20230810,142600,410993924,1251,1251,1251,1251,0
|
|
20230810,142500,410993924,1251,1251,1251,1251,0
|
|
20230810,142400,410993924,1251,1251,1251,1251,0
|
|
20230810,142300,410993924,1251,1251,1251,1251,66
|
|
20230810,142200,410911358,1253,1253,1253,1253,0
|
|
20230810,142100,410911358,1253,1253,1253,1253,20
|
|
20230810,142000,410886298,1253,1253,1253,1253,10
|
|
20230810,141900,410873768,1253,1253,1253,1253,165
|
|
20230810,141800,410667023,1253,1253,1253,1253,0
|
|
20230810,141700,410667023,1253,1253,1253,1253,11
|
|
20230810,141600,410653240,1253,1250,1253,1250,23
|
|
20230810,141500,410624481,1253,1253,1253,1253,300
|
|
20230810,141400,410248581,1253,1253,1253,1253,1
|
|
20230810,141300,410247328,1254,1254,1254,1254,0
|
|
20230810,141200,410247328,1254,1254,1254,1254,40
|
|
20230810,141100,410197168,1254,1254,1254,1254,2
|
|
20230810,141000,410194660,1253,1253,1253,1253,1709
|
|
20230810,140900,408053283,1253,1252,1253,1250,649
|
|
20230810,140800,407240349,1253,1253,1253,1253,0
|
|
20230810,140700,407240349,1253,1253,1253,1253,0
|
|
20230810,140600,407240349,1253,1253,1253,1253,0
|
|
20230810,140500,407240349,1253,1253,1253,1253,30
|
|
20230810,140400,407202759,1253,1253,1253,1253,0
|
|
20230810,140300,407202759,1253,1251,1253,1250,681
|
|
20230810,140200,406351471,1253,1252,1253,1252,78
|
|
20230810,140100,406253803,1250,1250,1250,1250,82
|
|
20230810,140000,406151303,1249,1249,1249,1249,210
|
|
20230810,135900,405889013,1249,1250,1250,1249,326
|
|
20230810,135800,405481838,1250,1250,1250,1250,2920
|
|
20230810,135700,401831838,1251,1249,1251,1249,6756
|
|
20230810,135600,393382714,1249,1249,1249,1249,0
|
|
20230810,135500,393382714,1249,1249,1249,1249,4
|
|
20230810,135400,393377718,1250,1250,1250,1250,1
|
|
20230810,135300,393376468,1250,1250,1250,1250,228
|
|
20230810,135200,393091468,1250,1250,1250,1250,807
|
|
20230810,135100,392082718,1250,1250,1250,1250,434
|
|
20230810,135000,391540218,1250,1250,1250,1250,1301
|
|
20230810,134900,389913968,1251,1251,1251,1251,361
|
|
20230810,134800,389462357,1253,1253,1253,1253,378
|
|
20230810,134700,388988723,1250,1250,1250,1250,94
|
|
20230810,134600,388871223,1250,1250,1250,1250,300
|
|
20230810,134500,388496223,1253,1253,1253,1253,10
|
|
20230810,134400,388483693,1253,1253,1253,1253,952
|
|
20230810,134300,387290837,1253,1253,1253,1253,294
|
|
20230810,134200,386922455,1253,1254,1254,1253,2067
|
|
20230810,134100,384331937,1254,1255,1255,1254,980
|
|
20230810,134000,383102498,1255,1255,1255,1255,256
|
|
20230810,133900,382781218,1255,1255,1255,1255,2
|
|
20230810,133800,382778708,1255,1250,1255,1250,7140
|
|
20230810,133700,373836771,1251,1251,1251,1251,0
|
|
20230810,133600,373836771,1251,1251,1251,1251,10
|
|
20230810,133500,373824261,1251,1252,1252,1251,30
|
|
20230810,133400,373786730,1252,1250,1252,1250,3156
|
|
20230810,133300,369837818,1250,1245,1250,1245,7456
|
|
20230810,133200,360540049,1243,1243,1243,1243,0
|
|
20230810,133100,360540049,1243,1243,1243,1243,1304
|
|
20230810,133000,358919177,1243,1243,1243,1243,795
|
|
20230810,132900,357930992,1246,1246,1246,1246,30
|
|
20230810,132800,357893612,1246,1246,1246,1246,32
|
|
20230810,132700,357853740,1243,1243,1243,1243,510
|
|
20230810,132600,357219810,1243,1243,1243,1243,80
|
|
20230810,132500,357120370,1243,1243,1243,1243,26
|
|
20230810,132400,357088052,1246,1243,1246,1243,2820
|
|
20230810,132300,353580281,1243,1243,1243,1243,13
|
|
20230810,132200,353564122,1243,1243,1243,1243,0
|
|
20230810,132100,353564122,1243,1243,1243,1243,0
|
|
20230810,132000,353564122,1243,1243,1243,1243,0
|
|
20230810,131900,353564122,1243,1243,1243,1243,0
|
|
20230810,131800,353564122,1243,1243,1243,1243,0
|
|
20230810,131700,353564122,1243,1243,1243,1243,1000
|
|
20230810,131600,352321122,1243,1244,1244,1243,980
|
|
20230810,131500,351102785,1244,1246,1246,1244,761
|
|
20230810,131400,350154631,1247,1247,1247,1247,11
|
|
20230810,131300,350140914,1246,1246,1246,1246,285
|
|
20230810,131200,349785804,1244,1244,1244,1244,0
|
|
20230810,131100,349785804,1244,1246,1246,1244,10
|
|
20230810,131000,349773362,1246,1244,1246,1243,609
|
|
20230810,130900,349016024,1246,1244,1246,1244,6
|
|
20230810,130800,349008550,1247,1247,1247,1247,10
|
|
20230810,130700,348996080,1248,1248,1248,1248,0
|
|
20230810,130600,348996080,1248,1248,1248,1248,0
|
|
20230810,130500,348996080,1248,1248,1248,1248,0
|
|
20230810,130400,348996080,1248,1248,1248,1248,10
|
|
20230810,130300,348983600,1248,1248,1248,1248,20
|
|
20230810,130200,348958640,1248,1251,1251,1247,456
|
|
20230810,130100,348388380,1251,1251,1251,1251,104
|
|
20230810,130000,348258276,1252,1251,1252,1251,539
|
|
20230810,125900,347583750,1250,1247,1250,1247,7821
|
|
20230810,125800,337809016,1247,1245,1247,1245,2844
|
|
20230810,125700,334265190,1241,1246,1246,1241,1164
|
|
20230810,125600,332819259,1245,1242,1245,1242,1213
|
|
20230810,125500,331311407,1241,1242,1242,1241,263
|
|
20230810,125400,330984861,1242,1241,1242,1241,2035
|
|
20230810,125300,328459277,1240,1237,1240,1237,1660
|
|
20230810,125200,326403731,1237,1237,1237,1237,1
|
|
20230810,125100,326402494,1238,1238,1238,1238,2
|
|
20230810,125000,326400018,1239,1239,1239,1239,1704
|
|
20230810,124900,324288762,1240,1240,1240,1240,5
|
|
20230810,124800,324282562,1237,1237,1237,1237,0
|
|
20230810,124700,324282562,1237,1237,1237,1237,3
|
|
20230810,124600,324278851,1240,1240,1240,1240,2
|
|
20230810,124500,324276371,1241,1241,1241,1241,500
|
|
20230810,124400,323655871,1241,1241,1241,1241,168
|
|
20230810,124300,323447383,1241,1241,1241,1241,80
|
|
20230810,124200,323348103,1241,1232,1241,1232,20700
|
|
20230810,124100,297762784,1232,1232,1232,1232,4185
|
|
20230810,124000,292606864,1231,1230,1231,1230,7
|
|
20230810,123900,292598248,1230,1230,1230,1230,1
|
|
20230810,123800,292597018,1230,1232,1232,1230,352
|
|
20230810,123700,292163905,1231,1232,1232,1230,4646
|
|
20230810,123600,286445982,1232,1232,1232,1232,69
|
|
20230810,123500,286360974,1232,1232,1232,1232,69
|
|
20230810,123400,286275966,1231,1230,1231,1230,803
|
|
20230810,123300,285287726,1232,1232,1232,1232,0
|
|
20230810,123200,285287726,1232,1232,1232,1232,192
|
|
20230810,123100,285051182,1232,1232,1232,1232,0
|
|
20230810,123000,285051182,1232,1231,1232,1231,561
|
|
20230810,122900,284360586,1231,1231,1231,1231,110
|
|
20230810,122800,284225176,1232,1232,1232,1232,226
|
|
20230810,122700,283946744,1232,1232,1232,1232,2385
|
|
20230810,122600,281008424,1232,1230,1232,1230,4887
|
|
20230810,122500,274990263,1231,1231,1231,1230,224
|
|
20230810,122400,274714732,1231,1230,1231,1230,1560
|
|
20230810,122300,272795263,1230,1230,1230,1230,18
|
|
20230810,122200,272773123,1230,1231,1231,1230,28
|
|
20230810,122100,272738658,1231,1231,1231,1231,26
|
|
20230810,122000,272706652,1231,1231,1231,1231,39
|
|
20230810,121900,272658643,1231,1230,1231,1230,1130
|
|
20230810,121800,271267641,1230,1230,1230,1230,165
|
|
20230810,121700,271064691,1230,1231,1231,1230,456
|
|
20230810,121600,270503361,1231,1230,1231,1230,2
|
|
20230810,121500,270500900,1232,1230,1239,1230,13271
|
|
20230810,121400,254106872,1230,1229,1230,1229,13544
|
|
20230810,121300,237448912,1229,1226,1229,1226,3870
|
|
20230810,121200,232692742,1229,1228,1229,1228,17
|
|
20230810,121100,232671856,1229,1229,1229,1229,0
|
|
20230810,121000,232671856,1229,1228,1229,1228,31
|
|
20230810,120900,232633785,1229,1227,1229,1227,998
|
|
20230810,120800,231408257,1227,1227,1227,1227,0
|
|
20230810,120700,231408257,1227,1227,1227,1227,14
|
|
20230810,120600,231391079,1228,1228,1228,1228,0
|
|
20230810,120500,231391079,1228,1228,1228,1228,0
|
|
20230810,120400,231391079,1228,1228,1228,1228,427
|
|
20230810,120300,230866723,1228,1228,1228,1228,22
|
|
20230810,120200,230839707,1222,1228,1228,1221,2524
|
|
20230810,120100,227754657,1225,1228,1228,1225,2574
|
|
20230810,120000,224598035,1228,1228,1228,1225,68
|
|
20230810,115900,224514696,1225,1225,1225,1225,0
|
|
20230810,115800,224514696,1225,1225,1225,1225,300
|
|
20230810,115700,224147196,1225,1227,1227,1225,451
|
|
20230810,115600,223594107,1227,1226,1227,1226,67
|
|
20230810,115500,223511963,1225,1225,1225,1225,0
|
|
20230810,115400,223511963,1225,1225,1225,1225,2112
|
|
20230810,115300,220924763,1226,1226,1226,1226,7
|
|
20230810,115200,220916181,1226,1226,1226,1226,116
|
|
20230810,115100,220773965,1226,1226,1226,1226,174
|
|
20230810,115000,220560641,1226,1227,1227,1226,88
|
|
20230810,114900,220452713,1227,1227,1227,1227,100
|
|
20230810,114800,220330013,1228,1228,1228,1228,20
|
|
20230810,114700,220305453,1228,1228,1228,1228,21
|
|
20230810,114600,220279665,1228,1228,1228,1225,1027
|
|
20230810,114500,219020542,1226,1226,1226,1226,1362
|
|
20230810,114400,217350730,1228,1228,1228,1228,44
|
|
20230810,114300,217296698,1226,1222,1226,1222,1920
|
|
20230810,114200,214945046,1226,1226,1226,1226,4
|
|
20230810,114100,214940142,1226,1226,1226,1226,0
|
|
20230810,114000,214940142,1226,1226,1226,1226,241
|
|
20230810,113900,214644676,1225,1225,1225,1225,384
|
|
20230810,113800,214174276,1226,1226,1226,1226,0
|
|
20230810,113700,214174276,1226,1226,1226,1226,0
|
|
20230810,113600,214174276,1226,1226,1226,1226,0
|
|
20230810,113500,214174276,1226,1226,1226,1226,2
|
|
20230810,113400,214171824,1226,1226,1226,1226,0
|
|
20230810,113300,214171824,1226,1226,1226,1226,4
|
|
20230810,113200,214166920,1226,1226,1226,1226,0
|
|
20230810,113100,214166920,1226,1226,1226,1226,534
|
|
20230810,113000,213512236,1228,1228,1228,1228,20
|
|
20230810,112900,213487676,1228,1228,1228,1228,0
|
|
20230810,112800,213487676,1228,1228,1228,1228,230
|
|
20230810,112700,213205236,1228,1226,1228,1226,7236
|
|
20230810,112600,204328360,1225,1227,1227,1225,4993
|
|
20230810,112500,198207488,1228,1228,1228,1228,14
|
|
20230810,112400,198190296,1229,1226,1229,1226,808
|
|
20230810,112300,197199673,1228,1229,1229,1228,933
|
|
20230810,112200,196053627,1229,1230,1230,1229,895
|
|
20230810,112100,194953280,1229,1226,1229,1226,985
|
|
20230810,112000,193744704,1226,1225,1226,1225,1057
|
|
20230810,111900,192448872,1225,1222,1225,1222,5703
|
|
20230810,111800,185473103,1221,1221,1221,1221,50
|
|
20230810,111700,185412053,1221,1222,1222,1221,4
|
|
20230810,111600,185407168,1222,1220,1222,1220,1808
|
|
20230810,111500,183198560,1221,1220,1221,1220,1880
|
|
20230810,111400,180903184,1220,1220,1220,1220,228
|
|
20230810,111300,180625024,1220,1220,1220,1220,600
|
|
20230810,111200,179893024,1219,1221,1221,1219,500
|
|
20230810,111100,179282715,1219,1219,1219,1219,409
|
|
20230810,111000,178784144,1221,1220,1221,1220,122
|
|
20230810,110900,178635206,1220,1219,1220,1219,5335
|
|
20230810,110800,172130556,1219,1218,1219,1218,44
|
|
20230810,110700,172076942,1219,1219,1219,1219,1519
|
|
20230810,110600,170225281,1219,1219,1219,1219,23
|
|
20230810,110500,170197244,1218,1218,1218,1218,350
|
|
20230810,110400,169770944,1218,1217,1218,1217,123
|
|
20230810,110300,169621131,1217,1218,1218,1217,860
|
|
20230810,110200,168573661,1218,1218,1218,1218,20
|
|
20230810,110100,168549301,1218,1218,1218,1218,20
|
|
20230810,110000,168524941,1219,1219,1219,1219,1
|
|
20230810,105900,168523722,1217,1217,1217,1217,15
|
|
20230810,105800,168505467,1217,1217,1217,1217,26
|
|
20230810,105700,168473825,1217,1218,1218,1217,361
|
|
20230810,105600,168034467,1217,1217,1218,1217,1136
|
|
20230810,105500,166650974,1216,1218,1218,1216,110
|
|
20230810,105400,166517112,1218,1218,1218,1218,0
|
|
20230810,105300,166517112,1218,1218,1218,1218,470
|
|
20230810,105200,165944652,1218,1218,1218,1218,30
|
|
20230810,105100,165908112,1219,1218,1219,1215,1178
|
|
20230810,105000,164475540,1218,1218,1218,1218,786
|
|
20230810,104900,163518192,1218,1218,1218,1218,0
|
|
20230810,104800,163518192,1218,1218,1218,1218,276
|
|
20230810,104700,163182024,1218,1218,1218,1218,635
|
|
20230810,104600,162408594,1219,1219,1219,1219,0
|
|
20230810,104500,162408594,1219,1219,1219,1219,51
|
|
20230810,104400,162346425,1219,1219,1219,1219,1697
|
|
20230810,104300,160277782,1219,1219,1219,1219,30
|
|
20230810,104200,160241212,1219,1219,1219,1219,1744
|
|
20230810,104100,158115276,1219,1218,1219,1218,1938
|
|
20230810,104000,155754348,1218,1218,1218,1217,616
|
|
20230810,103900,155004476,1216,1216,1216,1216,225
|
|
20230810,103800,154730876,1216,1219,1219,1216,172
|
|
20230810,103700,154521721,1218,1217,1218,1217,2052
|
|
20230810,103600,152022795,1218,1218,1218,1218,1
|
|
20230810,103500,152021577,1219,1222,1222,1219,3508
|
|
20230810,103400,147744762,1222,1222,1222,1222,4
|
|
20230810,103300,147739874,1221,1220,1225,1220,5511
|
|
20230810,103200,141000006,1219,1214,1219,1214,5529
|
|
20230810,103100,134267837,1215,1212,1215,1212,3
|
|
20230810,103000,134264197,1213,1197,1213,1197,62914
|
|
20230810,102900,58734592,1197,1196,1197,1196,1498
|
|
20230810,102800,56942972,1195,1195,1195,1195,0
|
|
20230810,102700,56942972,1195,1195,1195,1195,897
|
|
20230810,102600,55871057,1194,1194,1194,1194,0
|
|
20230810,102500,55871057,1194,1194,1194,1194,385
|
|
20230810,102400,55411367,1194,1195,1195,1194,617
|
|
20230810,102300,54674667,1194,1194,1194,1194,0
|
|
20230810,102200,54674667,1194,1194,1194,1194,498
|
|
20230810,102100,54080055,1194,1194,1194,1193,602
|
|
20230810,102000,53361268,1193,1193,1193,1193,0
|
|
20230810,101900,53361268,1193,1192,1193,1192,864
|
|
20230810,101800,52330916,1192,1193,1193,1192,338
|
|
20230810,101700,51927882,1193,1193,1193,1193,710
|
|
20230810,101600,51080852,1192,1194,1194,1192,505
|
|
20230810,101500,50478884,1194,1194,1194,1194,9
|
|
20230810,101400,50468138,1192,1194,1194,1192,1011
|
|
20230810,101300,49263008,1192,1195,1195,1192,2001
|
|
20230810,101200,46876390,1194,1195,1195,1194,670
|
|
20230810,101100,46076310,1194,1195,1195,1194,642
|
|
20230810,101000,45309127,1195,1196,1196,1195,237
|
|
20230810,100900,45025907,1196,1196,1196,1196,5
|
|
20230810,100800,45019927,1196,1196,1196,1196,74
|
|
20230810,100700,44931423,1196,1196,1196,1196,131
|
|
20230810,100600,44774747,1196,1196,1196,1196,19
|
|
20230810,100500,44752023,1196,1196,1196,1196,204
|
|
20230810,100400,44508039,1195,1195,1195,1195,250
|
|
20230810,100300,44209289,1195,1196,1196,1195,372
|
|
20230810,100200,43764739,1196,1197,1197,1196,19
|
|
20230810,100100,43742010,1195,1196,1196,1195,590
|
|
20230810,100000,43036699,1197,1198,1198,1197,151
|
|
20230810,095900,42855940,1197,1197,1198,1197,125
|
|
20230810,095800,42706313,1198,1198,1198,1197,216
|
|
20230810,095700,42447745,1197,1198,1198,1197,270
|
|
20230810,095600,42124447,1198,1198,1198,1198,0
|
|
20230810,095500,42124447,1198,1198,1198,1198,465
|
|
20230810,095400,41567377,1199,1199,1199,1199,35
|
|
20230810,095300,41525412,1199,1199,1199,1199,5
|
|
20230810,095200,41519417,1199,1199,1199,1199,2157
|
|
20230810,095100,38933174,1199,1199,1199,1198,413
|
|
20230810,095000,38438127,1200,1199,1200,1199,305
|
|
20230810,094900,38072132,1199,1199,1199,1199,639
|
|
20230810,094800,37305971,1198,1198,1198,1198,0
|
|
20230810,094700,37305971,1198,1199,1199,1198,124
|
|
20230810,094600,37157415,1199,1199,1199,1199,1913
|
|
20230810,094500,34863728,1199,1200,1200,1199,1736
|
|
20230810,094400,32781814,1199,1199,1199,1199,4
|
|
20230810,094300,32777018,1199,1199,1199,1199,0
|
|
20230810,094200,32777018,1199,1199,1199,1199,6
|
|
20230810,094100,32769824,1199,1197,1199,1197,2772
|
|
20230810,094000,29449847,1197,1197,1197,1197,30
|
|
20230810,093900,29413937,1197,1197,1197,1197,70
|
|
20230810,093800,29330147,1197,1198,1198,1197,55
|
|
20230810,093700,29264263,1198,1198,1198,1196,703
|
|
20230810,093600,28423347,1198,1199,1199,1198,385
|
|
20230810,093500,27962111,1199,1199,1199,1199,47
|
|
20230810,093400,27905758,1200,1199,1200,1199,160
|
|
20230810,093300,27713808,1199,1199,1199,1199,244
|
|
20230810,093200,27421252,1200,1199,1200,1199,153
|
|
20230810,093100,27237710,1199,1200,1200,1199,27
|
|
20230810,093000,27205311,1200,1203,1203,1200,11
|
|
20230810,092900,27192108,1196,1196,1196,1196,0
|
|
20230810,092800,27192108,1196,1204,1204,1196,2394
|
|
20230810,092700,24320353,1204,1205,1205,1204,2026
|
|
20230810,092600,21880042,1205,1205,1205,1205,7
|
|
20230810,092500,21871607,1204,1204,1205,1204,152
|
|
20230810,092400,21688597,1205,1204,1205,1204,200
|
|
20230810,092300,21447794,1204,1205,1205,1200,34
|
|
20230810,092200,21406923,1205,1203,1205,1200,1627
|
|
20230810,092100,19451615,1203,1205,1205,1203,11
|
|
20230810,092000,19438362,1205,1205,1205,1203,143
|
|
20230810,091900,19266135,1206,1206,1206,1206,0
|
|
20230810,091800,19266135,1206,1206,1206,1206,71
|
|
20230810,091700,19180509,1206,1206,1206,1206,2
|
|
20230810,091600,19178097,1206,1206,1206,1206,12
|
|
20230810,091500,19163625,1206,1207,1207,1206,113
|
|
20230810,091400,19027237,1207,1203,1207,1203,104
|
|
20230810,091300,18901903,1208,1208,1208,1206,49
|
|
20230810,091200,18842777,1208,1207,1208,1206,63
|
|
20230810,091100,18766695,1207,1207,1208,1207,335
|
|
20230810,091000,18362347,1208,1205,1208,1205,391
|
|
20230810,090900,17890709,1206,1199,1206,1199,2569
|
|
20230810,090800,14799906,1203,1203,1203,1203,0
|
|
20230810,090700,14799906,1203,1199,1203,1199,301
|
|
20230810,090600,14437993,1199,1203,1203,1199,114
|
|
20230810,090500,14301125,1203,1203,1203,1202,46
|
|
20230810,090400,14245811,1203,1198,1203,1198,388
|
|
20230810,090300,13780420,1198,1198,1198,1187,8557
|
|
20230810,090200,3579997,1198,1198,1198,1198,1310
|
|
20230810,090100,2010617,1199,1202,1202,1199,1492
|
|
20230810,090000,220138,1202,1206,1206,1202,183
|