605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,190200,427473846,1140,1140,1140,1140,24222
|
|
20230718,190100,427473846,1140,1140,1140,1140,0
|
|
20230718,190000,427473846,1140,1140,1140,1140,0
|
|
20230718,185900,427473846,1140,1140,1140,1140,0
|
|
20230718,185800,427473846,1140,1140,1140,1140,0
|
|
20230718,185700,427473846,1140,1140,1140,1140,0
|
|
20230718,185600,427473846,1140,1140,1140,1140,0
|
|
20230718,185500,427473846,1140,1140,1140,1140,0
|
|
20230718,185400,427473846,1140,1140,1140,1140,0
|
|
20230718,185300,427473846,1140,1140,1140,1140,0
|
|
20230718,185200,427473846,1140,1140,1140,1140,0
|
|
20230718,185100,427473846,1140,1140,1140,1140,0
|
|
20230718,185000,427473846,1140,1140,1140,1140,0
|
|
20230718,184900,427473846,1140,1140,1140,1140,0
|
|
20230718,184800,427473846,1140,1140,1140,1140,0
|
|
20230718,184700,427473846,1140,1140,1140,1140,0
|
|
20230718,184600,427473846,1140,1140,1140,1140,0
|
|
20230718,184500,427473846,1140,1140,1140,1140,0
|
|
20230718,184400,427473846,1140,1140,1140,1140,0
|
|
20230718,184300,427473846,1140,1140,1140,1140,0
|
|
20230718,184200,427473846,1140,1140,1140,1140,0
|
|
20230718,184100,427473846,1140,1140,1140,1140,0
|
|
20230718,184000,427473846,1140,1140,1140,1140,0
|
|
20230718,183900,427473846,1140,1140,1140,1140,0
|
|
20230718,183800,427473846,1140,1140,1140,1140,0
|
|
20230718,183700,427473846,1140,1140,1140,1140,0
|
|
20230718,183600,427473846,1140,1140,1140,1140,0
|
|
20230718,183500,427473846,1140,1140,1140,1140,0
|
|
20230718,183400,427473846,1140,1140,1140,1140,0
|
|
20230718,183300,427473846,1140,1140,1140,1140,0
|
|
20230718,183200,427473846,1140,1140,1140,1140,24222
|
|
20230718,183100,427473846,1140,1140,1140,1140,0
|
|
20230718,183000,427473846,1140,1140,1140,1140,0
|
|
20230718,182900,427473846,1140,1140,1140,1140,0
|
|
20230718,182800,427473846,1140,1140,1140,1140,0
|
|
20230718,182700,427473846,1140,1140,1140,1140,0
|
|
20230718,182600,427473846,1140,1140,1140,1140,0
|
|
20230718,182500,427473846,1140,1140,1140,1140,0
|
|
20230718,182400,427473846,1140,1140,1140,1140,0
|
|
20230718,182300,427473846,1140,1140,1140,1140,0
|
|
20230718,182200,427473846,1140,1140,1140,1140,0
|
|
20230718,182100,427473846,1140,1140,1140,1140,0
|
|
20230718,182000,427473846,1140,1140,1140,1140,0
|
|
20230718,181900,427473846,1140,1140,1140,1140,0
|
|
20230718,181800,427473846,1140,1140,1140,1140,0
|
|
20230718,181700,427473846,1140,1140,1140,1140,0
|
|
20230718,181600,427473846,1140,1140,1140,1140,0
|
|
20230718,181500,427473846,1140,1140,1140,1140,0
|
|
20230718,181400,427473846,1140,1140,1140,1140,0
|
|
20230718,181300,427473846,1140,1140,1140,1140,0
|
|
20230718,181200,427473846,1140,1140,1140,1140,0
|
|
20230718,181100,427473846,1140,1140,1140,1140,0
|
|
20230718,181000,427473846,1140,1140,1140,1140,0
|
|
20230718,180900,427473846,1140,1140,1140,1140,0
|
|
20230718,180800,427473846,1140,1140,1140,1140,0
|
|
20230718,180700,427473846,1140,1140,1140,1140,0
|
|
20230718,180600,427473846,1140,1140,1140,1140,0
|
|
20230718,180500,427473846,1140,1140,1140,1140,0
|
|
20230718,180400,427473846,1140,1140,1140,1140,0
|
|
20230718,180300,427473846,1140,1140,1140,1140,0
|
|
20230718,180200,427473846,1140,1140,1140,1140,24222
|
|
20230718,180100,427473846,1140,1140,1140,1140,0
|
|
20230718,180000,427473846,1140,1140,1140,1140,0
|
|
20230718,175900,427473846,1140,1140,1140,1140,0
|
|
20230718,175800,427473846,1140,1140,1140,1140,0
|
|
20230718,175700,427473846,1140,1140,1140,1140,0
|
|
20230718,175600,427473846,1140,1140,1140,1140,0
|
|
20230718,175500,427473846,1140,1140,1140,1140,0
|
|
20230718,175400,427473846,1140,1140,1140,1140,0
|
|
20230718,175300,427473846,1140,1140,1140,1140,0
|
|
20230718,175200,427473846,1140,1140,1140,1140,0
|
|
20230718,175100,427473846,1140,1140,1140,1140,0
|
|
20230718,175000,427473846,1140,1140,1140,1140,0
|
|
20230718,174900,427473846,1140,1140,1140,1140,0
|
|
20230718,174800,427473846,1140,1140,1140,1140,0
|
|
20230718,174700,427473846,1140,1140,1140,1140,0
|
|
20230718,174600,427473846,1140,1140,1140,1140,0
|
|
20230718,174500,427473846,1140,1140,1140,1140,0
|
|
20230718,174400,427473846,1140,1140,1140,1140,0
|
|
20230718,174300,427473846,1140,1140,1140,1140,0
|
|
20230718,174200,427473846,1140,1140,1140,1140,0
|
|
20230718,174100,427473846,1140,1140,1140,1140,0
|
|
20230718,174000,427473846,1140,1140,1140,1140,0
|
|
20230718,173900,427473846,1140,1140,1140,1140,0
|
|
20230718,173800,427473846,1140,1140,1140,1140,0
|
|
20230718,173700,427473846,1140,1140,1140,1140,0
|
|
20230718,173600,427473846,1140,1140,1140,1140,0
|
|
20230718,173500,427473846,1140,1140,1140,1140,0
|
|
20230718,173400,427473846,1140,1140,1140,1140,0
|
|
20230718,173300,427473846,1140,1140,1140,1140,0
|
|
20230718,173200,427473846,1140,1140,1140,1140,24222
|
|
20230718,173100,427473846,1140,1140,1140,1140,0
|
|
20230718,173000,427473846,1140,1140,1140,1140,0
|
|
20230718,172900,427473846,1140,1140,1140,1140,0
|
|
20230718,172800,427473846,1140,1140,1140,1140,0
|
|
20230718,172700,427473846,1140,1140,1140,1140,0
|
|
20230718,172600,427473846,1140,1140,1140,1140,0
|
|
20230718,172500,427473846,1140,1140,1140,1140,0
|
|
20230718,172400,427473846,1140,1140,1140,1140,0
|
|
20230718,172300,427473846,1140,1140,1140,1140,0
|
|
20230718,172200,427473846,1140,1140,1140,1140,0
|
|
20230718,172100,427473846,1140,1140,1140,1140,0
|
|
20230718,172000,427473846,1140,1140,1140,1140,0
|
|
20230718,171900,427473846,1140,1140,1140,1140,0
|
|
20230718,171800,427473846,1140,1140,1140,1140,0
|
|
20230718,171700,427473846,1140,1140,1140,1140,0
|
|
20230718,171600,427473846,1140,1140,1140,1140,0
|
|
20230718,171500,427473846,1140,1140,1140,1140,0
|
|
20230718,171400,427473846,1140,1140,1140,1140,0
|
|
20230718,171300,427473846,1140,1140,1140,1140,0
|
|
20230718,171200,427473846,1140,1140,1140,1140,0
|
|
20230718,171100,427473846,1140,1140,1140,1140,0
|
|
20230718,171000,427473846,1140,1140,1140,1140,0
|
|
20230718,170900,427473846,1140,1140,1140,1140,0
|
|
20230718,170800,427473846,1140,1140,1140,1140,0
|
|
20230718,170700,427473846,1140,1140,1140,1140,0
|
|
20230718,170600,427473846,1140,1140,1140,1140,0
|
|
20230718,170500,427473846,1140,1140,1140,1140,0
|
|
20230718,170400,427473846,1140,1140,1140,1140,0
|
|
20230718,170300,427473846,1140,1140,1140,1140,0
|
|
20230718,170200,427473846,1140,1140,1140,1140,24222
|
|
20230718,170100,427473846,1140,1140,1140,1140,0
|
|
20230718,170000,427473846,1140,1140,1140,1140,0
|
|
20230718,165900,427473846,1140,1140,1140,1140,0
|
|
20230718,165800,427473846,1140,1140,1140,1140,0
|
|
20230718,165700,427473846,1140,1140,1140,1140,0
|
|
20230718,165600,427473846,1140,1140,1140,1140,0
|
|
20230718,165500,427473846,1140,1140,1140,1140,0
|
|
20230718,165400,427473846,1140,1140,1140,1140,0
|
|
20230718,165300,427473846,1140,1140,1140,1140,0
|
|
20230718,165200,427473846,1140,1140,1140,1140,0
|
|
20230718,165100,427473846,1140,1140,1140,1140,0
|
|
20230718,165000,427473846,1140,1140,1140,1140,0
|
|
20230718,164900,427473846,1140,1140,1140,1140,0
|
|
20230718,164800,427473846,1140,1140,1140,1140,0
|
|
20230718,164700,427473846,1140,1140,1140,1140,0
|
|
20230718,164600,427473846,1140,1140,1140,1140,0
|
|
20230718,164500,427473846,1140,1140,1140,1140,0
|
|
20230718,164400,427473846,1140,1140,1140,1140,0
|
|
20230718,164300,427473846,1140,1140,1140,1140,0
|
|
20230718,164200,427473846,1140,1140,1140,1140,0
|
|
20230718,164100,427473846,1140,1140,1140,1140,0
|
|
20230718,164000,427473846,1140,1140,1140,1140,0
|
|
20230718,163900,427473846,1140,1140,1140,1140,0
|
|
20230718,163800,427473846,1140,1140,1140,1140,0
|
|
20230718,163700,427473846,1140,1140,1140,1140,0
|
|
20230718,163600,427473846,1140,1140,1140,1140,0
|
|
20230718,163500,427473846,1140,1140,1140,1140,0
|
|
20230718,163400,427473846,1140,1140,1140,1140,0
|
|
20230718,163300,427473846,1140,1140,1140,1140,0
|
|
20230718,163200,427473846,1140,1140,1140,1140,24222
|
|
20230718,163100,427473846,1140,1140,1140,1140,0
|
|
20230718,163000,427473846,1140,1140,1140,1140,0
|
|
20230718,162900,427473846,1140,1140,1140,1140,0
|
|
20230718,162800,427473846,1140,1140,1140,1140,0
|
|
20230718,162700,427473846,1140,1140,1140,1140,0
|
|
20230718,162600,427473846,1140,1140,1140,1140,0
|
|
20230718,162500,427473846,1140,1140,1140,1140,0
|
|
20230718,162400,427473846,1140,1140,1140,1140,0
|
|
20230718,162300,427473846,1140,1140,1140,1140,0
|
|
20230718,162200,427473846,1140,1140,1140,1140,0
|
|
20230718,162100,427473846,1140,1140,1140,1140,0
|
|
20230718,162000,427473846,1140,1140,1140,1140,0
|
|
20230718,161900,427473846,1140,1140,1140,1140,0
|
|
20230718,161800,427473846,1140,1140,1140,1140,0
|
|
20230718,161700,427473846,1140,1140,1140,1140,0
|
|
20230718,161600,427473846,1140,1140,1140,1140,0
|
|
20230718,161500,427473846,1140,1140,1140,1140,0
|
|
20230718,161400,427473846,1140,1140,1140,1140,0
|
|
20230718,161300,427473846,1140,1140,1140,1140,0
|
|
20230718,161200,427473846,1140,1140,1140,1140,0
|
|
20230718,161100,427473846,1140,1140,1140,1140,0
|
|
20230718,161000,427473846,1140,1140,1140,1140,0
|
|
20230718,160900,427473846,1140,1140,1140,1140,0
|
|
20230718,160800,427473846,1140,1140,1140,1140,0
|
|
20230718,160700,427473846,1140,1140,1140,1140,0
|
|
20230718,160600,427473846,1140,1140,1140,1140,0
|
|
20230718,160500,427473846,1140,1140,1140,1140,0
|
|
20230718,160400,427473846,1140,1140,1140,1140,0
|
|
20230718,160300,427473846,1140,1140,1140,1140,0
|
|
20230718,160200,427473846,1140,1140,1140,1140,24222
|
|
20230718,160100,427473846,1140,1140,1140,1140,0
|
|
20230718,160000,427473846,1140,1140,1140,1140,0
|
|
20230718,155900,427473846,1140,1140,1140,1140,0
|
|
20230718,155800,427473846,1140,1140,1140,1140,0
|
|
20230718,155700,427473846,1140,1140,1140,1140,0
|
|
20230718,155600,427473846,1140,1140,1140,1140,0
|
|
20230718,155500,427473846,1140,1140,1140,1140,0
|
|
20230718,155400,427473846,1140,1140,1140,1140,0
|
|
20230718,155300,427473846,1140,1140,1140,1140,0
|
|
20230718,155200,427473846,1140,1140,1140,1140,0
|
|
20230718,155100,427473846,1140,1140,1140,1140,0
|
|
20230718,155000,427473846,1140,1140,1140,1140,0
|
|
20230718,154900,427473846,1140,1140,1140,1140,0
|
|
20230718,154800,427473846,1140,1140,1140,1140,0
|
|
20230718,154700,427473846,1140,1140,1140,1140,0
|
|
20230718,154600,427473846,1140,1140,1140,1140,0
|
|
20230718,154500,427473846,1140,1140,1140,1140,0
|
|
20230718,154400,427473846,1140,1140,1140,1140,0
|
|
20230718,154300,427473846,1140,1140,1140,1140,0
|
|
20230718,154200,427473846,1140,1140,1140,1140,0
|
|
20230718,154100,427473846,1140,1140,1140,1140,0
|
|
20230718,154000,427473846,1140,1140,1140,1140,0
|
|
20230718,153900,427473846,1140,1140,1140,1140,0
|
|
20230718,153800,427473846,1140,1140,1140,1140,0
|
|
20230718,153700,427473846,1140,1140,1140,1140,0
|
|
20230718,153600,427473846,1140,1140,1140,1140,0
|
|
20230718,153500,427473846,1140,1140,1140,1140,0
|
|
20230718,153400,427473846,1140,1140,1140,1140,0
|
|
20230718,153300,427473846,1140,1140,1140,1140,0
|
|
20230718,153200,427473846,1140,1140,1140,1140,24222
|
|
20230718,153100,427473846,1140,1140,1140,1140,0
|
|
20230718,153000,427473846,1140,1140,1140,1140,24222
|
|
20230718,152900,399860766,1149,1149,1149,1149,0
|
|
20230718,152800,399860766,1149,1149,1149,1149,0
|
|
20230718,152700,399860766,1149,1149,1149,1149,0
|
|
20230718,152600,399860766,1149,1149,1149,1149,0
|
|
20230718,152500,399860766,1149,1149,1149,1149,0
|
|
20230718,152400,399860766,1149,1149,1149,1149,0
|
|
20230718,152300,399860766,1149,1149,1149,1149,0
|
|
20230718,152200,399860766,1149,1149,1149,1149,0
|
|
20230718,152100,399860766,1149,1149,1149,1149,0
|
|
20230718,152000,399860766,1149,1149,1149,1149,0
|
|
20230718,151900,399860766,1149,1147,1149,1146,124
|
|
20230718,151800,399718646,1149,1148,1149,1147,119
|
|
20230718,151700,399582147,1150,1148,1150,1147,4667
|
|
20230718,151600,394224625,1150,1150,1150,1150,0
|
|
20230718,151500,394224625,1150,1150,1150,1150,0
|
|
20230718,151400,394224625,1150,1150,1150,1150,1000
|
|
20230718,151300,393074625,1150,1148,1150,1148,2143
|
|
20230718,151200,390610769,1148,1147,1149,1147,10069
|
|
20230718,151100,379050271,1144,1144,1144,1144,2137
|
|
20230718,151000,376605543,1143,1141,1143,1141,2621
|
|
20230718,150900,373614681,1142,1142,1142,1141,671
|
|
20230718,150800,372848526,1142,1142,1142,1142,114
|
|
20230718,150700,372718338,1143,1142,1143,1142,1045
|
|
20230718,150600,371524946,1144,1144,1144,1144,0
|
|
20230718,150500,371524946,1144,1142,1144,1142,608
|
|
20230718,150400,370830406,1142,1142,1142,1142,1844
|
|
20230718,150300,368724558,1142,1144,1144,1142,4289
|
|
20230718,150200,363823229,1144,1146,1146,1144,12975
|
|
20230718,150100,348965956,1147,1147,1147,1147,1
|
|
20230718,150000,348964809,1147,1147,1147,1147,1
|
|
20230718,145900,348963662,1147,1147,1147,1147,0
|
|
20230718,145800,348963662,1147,1146,1147,1146,175
|
|
20230718,145700,348763111,1147,1147,1147,1147,1
|
|
20230718,145600,348761964,1146,1146,1146,1146,1102
|
|
20230718,145500,347499072,1146,1146,1146,1146,80
|
|
20230718,145400,347407392,1146,1146,1146,1146,0
|
|
20230718,145300,347407392,1146,1147,1147,1146,1855
|
|
20230718,145200,345281450,1147,1147,1147,1147,0
|
|
20230718,145100,345281450,1147,1147,1147,1147,0
|
|
20230718,145000,345281450,1147,1147,1147,1147,0
|
|
20230718,144900,345281450,1147,1147,1147,1147,0
|
|
20230718,144800,345281450,1147,1147,1147,1147,205
|
|
20230718,144700,345046315,1148,1148,1148,1147,40
|
|
20230718,144600,345000425,1148,1148,1148,1148,7
|
|
20230718,144500,344992389,1149,1149,1149,1149,0
|
|
20230718,144400,344992389,1149,1149,1149,1149,100
|
|
20230718,144300,344877489,1149,1149,1149,1149,2
|
|
20230718,144200,344875191,1151,1151,1151,1151,0
|
|
20230718,144100,344875191,1151,1151,1151,1151,0
|
|
20230718,144000,344875191,1151,1151,1151,1151,0
|
|
20230718,143900,344875191,1151,1151,1151,1151,4
|
|
20230718,143800,344870587,1151,1147,1151,1146,9217
|
|
20230718,143700,334304057,1147,1148,1148,1147,100
|
|
20230718,143600,334189355,1147,1147,1147,1147,158
|
|
20230718,143500,334008129,1147,1148,1148,1147,136
|
|
20230718,143400,333852101,1148,1149,1149,1148,3197
|
|
20230718,143300,330181845,1151,1151,1151,1151,7
|
|
20230718,143200,330173788,1149,1148,1149,1148,719
|
|
20230718,143100,329348288,1148,1148,1148,1148,0
|
|
20230718,143000,329348288,1148,1148,1148,1148,0
|
|
20230718,142900,329348288,1148,1148,1148,1148,0
|
|
20230718,142800,329348288,1148,1149,1149,1148,860
|
|
20230718,142700,328361005,1148,1148,1148,1148,0
|
|
20230718,142600,328361005,1148,1148,1148,1148,341
|
|
20230718,142500,327969537,1149,1149,1149,1149,100
|
|
20230718,142400,327854637,1149,1149,1149,1149,550
|
|
20230718,142300,327222687,1152,1152,1152,1152,0
|
|
20230718,142200,327222687,1152,1152,1152,1152,0
|
|
20230718,142100,327222687,1152,1152,1152,1152,0
|
|
20230718,142000,327222687,1152,1149,1152,1149,652
|
|
20230718,141900,326473416,1150,1150,1150,1150,0
|
|
20230718,141800,326473416,1150,1150,1150,1150,672
|
|
20230718,141700,325700616,1150,1150,1150,1150,0
|
|
20230718,141600,325700616,1150,1150,1150,1150,0
|
|
20230718,141500,325700616,1150,1150,1150,1150,0
|
|
20230718,141400,325700616,1150,1150,1150,1150,0
|
|
20230718,141300,325700616,1150,1150,1150,1150,0
|
|
20230718,141200,325700616,1150,1150,1150,1150,100
|
|
20230718,141100,325585616,1150,1150,1150,1150,0
|
|
20230718,141000,325585616,1150,1150,1150,1150,0
|
|
20230718,140900,325585616,1150,1150,1150,1150,7
|
|
20230718,140800,325577566,1152,1152,1152,1152,0
|
|
20230718,140700,325577566,1152,1152,1152,1152,0
|
|
20230718,140600,325577566,1152,1152,1152,1152,1
|
|
20230718,140500,325576414,1148,1148,1148,1148,0
|
|
20230718,140400,325576414,1148,1148,1148,1148,0
|
|
20230718,140300,325576414,1148,1148,1148,1148,1469
|
|
20230718,140200,323890002,1149,1149,1149,1149,2482
|
|
20230718,140100,321038184,1149,1150,1150,1149,250
|
|
20230718,140000,320750912,1151,1150,1151,1150,2222
|
|
20230718,135900,318195590,1150,1150,1150,1150,0
|
|
20230718,135800,318195590,1150,1150,1150,1150,0
|
|
20230718,135700,318195590,1150,1150,1150,1150,2864
|
|
20230718,135600,314901990,1151,1151,1151,1151,3000
|
|
20230718,135500,311448990,1151,1151,1151,1151,0
|
|
20230718,135400,311448990,1151,1151,1151,1151,0
|
|
20230718,135300,311448990,1151,1151,1151,1151,0
|
|
20230718,135200,311448990,1151,1151,1151,1151,0
|
|
20230718,135100,311448990,1151,1149,1151,1149,966
|
|
20230718,135000,310339052,1151,1151,1151,1151,0
|
|
20230718,134900,310339052,1151,1151,1151,1151,0
|
|
20230718,134800,310339052,1151,1149,1151,1149,301
|
|
20230718,134700,309993201,1150,1150,1150,1150,0
|
|
20230718,134600,309993201,1150,1150,1150,1150,0
|
|
20230718,134500,309993201,1150,1150,1150,1150,0
|
|
20230718,134400,309993201,1150,1150,1150,1150,200
|
|
20230718,134300,309763201,1150,1150,1150,1150,1
|
|
20230718,134200,309762051,1150,1151,1151,1150,3052
|
|
20230718,134100,306252041,1151,1151,1151,1151,185
|
|
20230718,134000,306039106,1152,1152,1152,1152,0
|
|
20230718,133900,306039106,1152,1152,1152,1152,502
|
|
20230718,133800,305460802,1154,1154,1154,1154,0
|
|
20230718,133700,305460802,1154,1154,1154,1154,0
|
|
20230718,133600,305460802,1154,1154,1154,1154,0
|
|
20230718,133500,305460802,1154,1154,1154,1154,2
|
|
20230718,133400,305458494,1150,1150,1150,1150,0
|
|
20230718,133300,305458494,1150,1150,1150,1150,200
|
|
20230718,133200,305228494,1154,1154,1154,1154,0
|
|
20230718,133100,305228494,1154,1154,1154,1154,0
|
|
20230718,133000,305228494,1154,1154,1154,1154,10
|
|
20230718,132900,305216954,1154,1154,1154,1154,0
|
|
20230718,132800,305216954,1154,1154,1154,1154,1
|
|
20230718,132700,305215800,1150,1150,1150,1150,1000
|
|
20230718,132600,304065800,1150,1151,1151,1150,1000
|
|
20230718,132500,302915780,1154,1154,1154,1154,0
|
|
20230718,132400,302915780,1154,1151,1154,1151,969
|
|
20230718,132300,301800257,1150,1150,1150,1150,2
|
|
20230718,132200,301797957,1150,1150,1150,1150,228
|
|
20230718,132100,301535757,1150,1151,1151,1150,4841
|
|
20230718,132000,295967493,1151,1151,1151,1151,1
|
|
20230718,131900,295966342,1151,1151,1151,1151,1
|
|
20230718,131800,295965191,1151,1151,1151,1151,2582
|
|
20230718,131700,292993309,1151,1151,1151,1151,0
|
|
20230718,131600,292993309,1151,1151,1151,1151,0
|
|
20230718,131500,292993309,1151,1151,1151,1151,33
|
|
20230718,131400,292955326,1151,1151,1151,1151,1
|
|
20230718,131300,292954175,1154,1154,1154,1154,43
|
|
20230718,131200,292904553,1150,1150,1150,1150,8
|
|
20230718,131100,292895353,1151,1152,1152,1151,3415
|
|
20230718,131000,288964606,1152,1152,1152,1152,0
|
|
20230718,130900,288964606,1152,1152,1152,1152,0
|
|
20230718,130800,288964606,1152,1154,1154,1152,4120
|
|
20230718,130700,284211378,1155,1155,1155,1155,17
|
|
20230718,130600,284191743,1155,1155,1155,1155,0
|
|
20230718,130500,284191743,1155,1155,1155,1155,2
|
|
20230718,130400,284189433,1158,1158,1158,1158,0
|
|
20230718,130300,284189433,1158,1158,1158,1158,0
|
|
20230718,130200,284189433,1158,1158,1158,1158,11
|
|
20230718,130100,284176695,1159,1159,1159,1159,0
|
|
20230718,130000,284176695,1159,1155,1160,1155,1004
|
|
20230718,125900,283015077,1155,1155,1155,1155,0
|
|
20230718,125800,283015077,1155,1155,1155,1155,0
|
|
20230718,125700,283015077,1155,1155,1155,1155,0
|
|
20230718,125600,283015077,1155,1153,1155,1153,131
|
|
20230718,125500,282864030,1153,1153,1153,1153,11
|
|
20230718,125400,282851347,1153,1153,1153,1153,0
|
|
20230718,125300,282851347,1153,1153,1153,1153,0
|
|
20230718,125200,282851347,1153,1153,1153,1153,7
|
|
20230718,125100,282843276,1153,1153,1153,1153,1
|
|
20230718,125000,282842123,1155,1155,1155,1155,0
|
|
20230718,124900,282842123,1155,1155,1155,1155,3
|
|
20230718,124800,282838658,1155,1158,1158,1155,3
|
|
20230718,124700,282835190,1158,1155,1158,1151,417
|
|
20230718,124600,282354719,1155,1155,1155,1155,10
|
|
20230718,124500,282343169,1158,1158,1158,1158,9
|
|
20230718,124400,282332747,1155,1155,1155,1155,0
|
|
20230718,124300,282332747,1155,1155,1155,1155,502
|
|
20230718,124200,281752937,1159,1159,1159,1159,2
|
|
20230718,124100,281750619,1154,1154,1154,1154,1000
|
|
20230718,124000,280596619,1154,1154,1154,1154,0
|
|
20230718,123900,280596619,1154,1154,1154,1154,0
|
|
20230718,123800,280596619,1154,1154,1154,1153,438
|
|
20230718,123700,280091170,1155,1155,1155,1155,0
|
|
20230718,123600,280091170,1155,1155,1155,1155,200
|
|
20230718,123500,279860170,1155,1159,1159,1155,463
|
|
20230718,123400,279323561,1160,1160,1160,1160,0
|
|
20230718,123300,279323561,1160,1153,1160,1151,5280
|
|
20230718,123200,273232849,1153,1153,1153,1153,832
|
|
20230718,123100,272273553,1153,1153,1153,1153,0
|
|
20230718,123000,272273553,1153,1153,1153,1153,200
|
|
20230718,122900,272042953,1154,1154,1154,1154,40
|
|
20230718,122800,271996793,1154,1154,1154,1154,0
|
|
20230718,122700,271996793,1154,1154,1154,1153,151
|
|
20230718,122600,271822595,1150,1150,1150,1150,0
|
|
20230718,122500,271822595,1150,1150,1150,1150,8
|
|
20230718,122400,271813395,1149,1149,1149,1149,6909
|
|
20230718,122300,263874954,1149,1148,1149,1148,2949
|
|
20230718,122200,260487314,1155,1150,1155,1150,157
|
|
20230718,122100,260306724,1150,1150,1150,1146,1051
|
|
20230718,122000,259101642,1158,1156,1158,1156,258
|
|
20230718,121900,258803250,1156,1155,1156,1155,136
|
|
20230718,121800,258646162,1154,1151,1154,1151,173
|
|
20230718,121700,258446999,1151,1151,1151,1151,153
|
|
20230718,121600,258270896,1145,1145,1145,1145,0
|
|
20230718,121500,258270896,1145,1145,1145,1145,10
|
|
20230718,121400,258259446,1143,1152,1152,1143,14149
|
|
20230718,121300,241993569,1152,1154,1154,1152,9558
|
|
20230718,121200,230981849,1153,1155,1155,1153,2600
|
|
20230718,121100,227982735,1158,1158,1158,1158,2
|
|
20230718,121000,227980419,1155,1155,1155,1155,100
|
|
20230718,120900,227864919,1154,1155,1155,1154,2758
|
|
20230718,120800,224681687,1160,1160,1160,1155,38401
|
|
20230718,120700,180259968,1158,1159,1159,1158,2388
|
|
20230718,120600,177493364,1158,1158,1158,1158,2940
|
|
20230718,120500,174088844,1158,1158,1158,1158,1088
|
|
20230718,120400,172828940,1159,1159,1159,1159,50
|
|
20230718,120300,172770990,1158,1158,1158,1158,0
|
|
20230718,120200,172770990,1158,1158,1158,1158,3492
|
|
20230718,120100,168727254,1159,1159,1159,1159,0
|
|
20230718,120000,168727254,1159,1159,1159,1159,0
|
|
20230718,115900,168727254,1159,1159,1159,1159,5
|
|
20230718,115800,168721459,1159,1158,1159,1158,1808
|
|
20230718,115700,166627687,1159,1159,1159,1159,200
|
|
20230718,115600,166395887,1159,1159,1159,1158,1693
|
|
20230718,115500,164434788,1159,1159,1159,1159,13
|
|
20230718,115400,164419721,1159,1159,1159,1159,539
|
|
20230718,115300,163795020,1159,1159,1159,1159,0
|
|
20230718,115200,163795020,1159,1159,1159,1159,0
|
|
20230718,115100,163795020,1159,1160,1160,1159,3673
|
|
20230718,115000,159535427,1160,1160,1160,1160,0
|
|
20230718,114900,159535427,1160,1160,1160,1160,6
|
|
20230718,114800,159528467,1160,1160,1160,1160,6
|
|
20230718,114700,159521507,1160,1160,1160,1160,0
|
|
20230718,114600,159521507,1160,1160,1160,1160,0
|
|
20230718,114500,159521507,1160,1160,1160,1160,300
|
|
20230718,114400,159173507,1160,1160,1163,1160,7
|
|
20230718,114300,159165382,1158,1158,1158,1158,0
|
|
20230718,114200,159165382,1158,1159,1159,1158,10169
|
|
20230718,114100,147379594,1158,1158,1158,1158,0
|
|
20230718,114000,147379594,1158,1158,1158,1158,1
|
|
20230718,113900,147378436,1158,1158,1158,1158,0
|
|
20230718,113800,147378436,1158,1158,1158,1158,2
|
|
20230718,113700,147376120,1158,1159,1159,1158,2658
|
|
20230718,113600,144298136,1159,1159,1159,1159,100
|
|
20230718,113500,144182236,1158,1158,1158,1158,387
|
|
20230718,113400,143734090,1158,1158,1158,1158,1823
|
|
20230718,113300,141623056,1159,1159,1159,1159,10
|
|
20230718,113200,141611466,1159,1159,1159,1159,0
|
|
20230718,113100,141611466,1159,1159,1159,1159,0
|
|
20230718,113000,141611466,1159,1159,1159,1159,2455
|
|
20230718,112900,138766121,1164,1164,1164,1164,0
|
|
20230718,112800,138766121,1164,1164,1164,1164,1
|
|
20230718,112700,138764957,1164,1164,1164,1164,0
|
|
20230718,112600,138764957,1164,1164,1164,1164,0
|
|
20230718,112500,138764957,1164,1164,1164,1164,0
|
|
20230718,112400,138764957,1164,1164,1164,1164,0
|
|
20230718,112300,138764957,1164,1163,1164,1163,2001
|
|
20230718,112200,136436793,1163,1163,1163,1163,302
|
|
20230718,112100,136085567,1163,1163,1163,1163,0
|
|
20230718,112000,136085567,1163,1163,1163,1163,0
|
|
20230718,111900,136085567,1163,1163,1163,1163,1
|
|
20230718,111800,136084404,1159,1159,1159,1159,0
|
|
20230718,111700,136084404,1159,1159,1159,1159,0
|
|
20230718,111600,136084404,1159,1159,1159,1159,0
|
|
20230718,111500,136084404,1159,1163,1163,1159,281
|
|
20230718,111400,135758721,1159,1159,1159,1159,0
|
|
20230718,111300,135758721,1159,1159,1159,1159,0
|
|
20230718,111200,135758721,1159,1159,1159,1159,2000
|
|
20230718,111100,133440721,1159,1159,1159,1159,0
|
|
20230718,111000,133440721,1159,1159,1159,1159,0
|
|
20230718,110900,133440721,1159,1159,1159,1159,0
|
|
20230718,110800,133440721,1159,1159,1159,1159,0
|
|
20230718,110700,133440721,1159,1159,1159,1159,0
|
|
20230718,110600,133440721,1159,1159,1159,1159,5825
|
|
20230718,110500,126689546,1160,1160,1160,1160,5
|
|
20230718,110400,126683746,1165,1165,1165,1165,0
|
|
20230718,110300,126683746,1165,1165,1165,1165,0
|
|
20230718,110200,126683746,1165,1165,1165,1165,0
|
|
20230718,110100,126683746,1165,1165,1165,1165,0
|
|
20230718,110000,126683746,1165,1165,1165,1165,0
|
|
20230718,105900,126683746,1165,1159,1165,1159,1859
|
|
20230718,105800,124529159,1165,1165,1165,1165,1
|
|
20230718,105700,124527994,1160,1160,1160,1160,0
|
|
20230718,105600,124527994,1160,1160,1160,1160,476
|
|
20230718,105500,123975834,1167,1167,1167,1167,2
|
|
20230718,105400,123973500,1167,1162,1169,1162,691
|
|
20230718,105300,123167684,1160,1160,1160,1160,1757
|
|
20230718,105200,121129564,1159,1159,1159,1159,1086
|
|
20230718,105100,119870890,1159,1159,1159,1159,1000
|
|
20230718,105000,118711890,1158,1158,1158,1158,0
|
|
20230718,104900,118711890,1158,1158,1158,1158,0
|
|
20230718,104800,118711890,1158,1158,1158,1158,0
|
|
20230718,104700,118711890,1158,1158,1158,1158,0
|
|
20230718,104600,118711890,1158,1158,1158,1158,0
|
|
20230718,104500,118711890,1158,1158,1158,1158,0
|
|
20230718,104400,118711890,1158,1158,1158,1158,1087
|
|
20230718,104300,117453144,1158,1158,1158,1158,6000
|
|
20230718,104200,110505144,1157,1157,1157,1157,0
|
|
20230718,104100,110505144,1157,1157,1157,1157,0
|
|
20230718,104000,110505144,1157,1158,1158,1157,1109
|
|
20230718,103900,109220981,1158,1158,1158,1158,0
|
|
20230718,103800,109220981,1158,1158,1158,1158,0
|
|
20230718,103700,109220981,1158,1158,1158,1158,369
|
|
20230718,103600,108793679,1158,1158,1158,1158,634
|
|
20230718,103500,108059507,1157,1157,1157,1157,0
|
|
20230718,103400,108059507,1157,1157,1157,1157,0
|
|
20230718,103300,108059507,1157,1157,1157,1157,0
|
|
20230718,103200,108059507,1157,1157,1157,1157,0
|
|
20230718,103100,108059507,1157,1157,1157,1157,0
|
|
20230718,103000,108059507,1157,1157,1157,1157,0
|
|
20230718,102900,108059507,1157,1157,1157,1157,0
|
|
20230718,102800,108059507,1157,1160,1160,1157,60
|
|
20230718,102700,107990069,1160,1160,1160,1160,0
|
|
20230718,102600,107990069,1160,1160,1160,1160,0
|
|
20230718,102500,107990069,1160,1160,1160,1160,2000
|
|
20230718,102400,105670069,1160,1160,1160,1160,0
|
|
20230718,102300,105670069,1160,1160,1160,1160,20
|
|
20230718,102200,105646869,1157,1159,1159,1157,1870
|
|
20230718,102100,103479823,1157,1157,1157,1157,1087
|
|
20230718,102000,102222164,1158,1157,1158,1157,2083
|
|
20230718,101900,99812129,1163,1157,1163,1157,1001
|
|
20230718,101800,98653966,1157,1157,1157,1157,48
|
|
20230718,101700,98598430,1157,1160,1160,1157,1420
|
|
20230718,101600,96955330,1160,1160,1160,1160,0
|
|
20230718,101500,96955330,1160,1160,1160,1160,50
|
|
20230718,101400,96897330,1164,1164,1164,1164,0
|
|
20230718,101300,96897330,1164,1164,1164,1164,0
|
|
20230718,101200,96897330,1164,1164,1164,1164,0
|
|
20230718,101100,96897330,1164,1164,1164,1160,8
|
|
20230718,101000,96888038,1161,1162,1162,1161,1026
|
|
20230718,100900,95696830,1164,1163,1164,1163,31
|
|
20230718,100800,95660747,1164,1164,1164,1164,1
|
|
20230718,100700,95659583,1160,1158,1160,1157,1895
|
|
20230718,100600,93462879,1158,1158,1158,1158,0
|
|
20230718,100500,93462879,1158,1159,1159,1158,771
|
|
20230718,100400,92569390,1158,1160,1160,1158,2970
|
|
20230718,100300,89128603,1160,1160,1160,1160,502
|
|
20230718,100200,88546283,1160,1160,1160,1160,75
|
|
20230718,100100,88459283,1159,1159,1159,1159,0
|
|
20230718,100000,88459283,1159,1159,1159,1159,409
|
|
20230718,095900,87985252,1159,1159,1159,1159,246
|
|
20230718,095800,87700138,1159,1159,1159,1159,2355
|
|
20230718,095700,84970693,1159,1159,1159,1159,1091
|
|
20230718,095600,83706224,1159,1160,1160,1159,3574
|
|
20230718,095500,79563239,1160,1160,1160,1160,241
|
|
20230718,095400,79283679,1160,1160,1160,1160,1210
|
|
20230718,095300,77880079,1160,1160,1160,1160,372
|
|
20230718,095200,77448559,1159,1160,1160,1159,186
|
|
20230718,095100,77232809,1160,1160,1162,1160,2545
|
|
20230718,095000,74280343,1160,1160,1160,1160,4
|
|
20230718,094900,74275703,1160,1162,1162,1160,2000
|
|
20230718,094800,71953703,1160,1161,1161,1160,522
|
|
20230718,094700,71347679,1161,1162,1162,1159,4285
|
|
20230718,094600,66377343,1162,1162,1162,1162,201
|
|
20230718,094500,66143781,1162,1163,1163,1162,573
|
|
20230718,094400,65477905,1165,1165,1165,1165,20
|
|
20230718,094300,65454605,1165,1165,1165,1165,1
|
|
20230718,094200,65453440,1160,1159,1165,1159,3270
|
|
20230718,094100,61663235,1159,1165,1165,1159,15534
|
|
20230718,094000,43633695,1165,1165,1165,1165,61
|
|
20230718,093900,43562630,1166,1166,1166,1166,7
|
|
20230718,093800,43554468,1165,1165,1165,1165,139
|
|
20230718,093700,43392533,1167,1165,1167,1165,13
|
|
20230718,093600,43377364,1167,1165,1168,1164,387
|
|
20230718,093500,42926308,1165,1168,1168,1165,3106
|
|
20230718,093400,39305505,1169,1169,1169,1169,172
|
|
20230718,093300,39104437,1169,1168,1169,1168,111
|
|
20230718,093200,38974748,1168,1168,1168,1168,30
|
|
20230718,093100,38939708,1168,1168,1168,1168,183
|
|
20230718,093000,38725964,1169,1169,1169,1168,1454
|
|
20230718,092900,37027237,1170,1170,1170,1170,55
|
|
20230718,092800,36962887,1170,1173,1173,1170,512
|
|
20230718,092700,36363498,1170,1170,1170,1170,0
|
|
20230718,092600,36363498,1170,1170,1170,1170,55
|
|
20230718,092500,36299148,1173,1173,1173,1173,1
|
|
20230718,092400,36297975,1170,1170,1170,1170,15
|
|
20230718,092300,36280425,1173,1172,1173,1166,3204
|
|
20230718,092200,32540700,1172,1179,1179,1172,7688
|
|
20230718,092100,23519909,1179,1179,1179,1179,0
|
|
20230718,092000,23519909,1179,1179,1179,1179,0
|
|
20230718,091900,23519909,1179,1179,1179,1179,1
|
|
20230718,091800,23518730,1176,1176,1176,1176,0
|
|
20230718,091700,23518730,1176,1176,1176,1176,201
|
|
20230718,091600,23282354,1176,1180,1180,1176,1733
|
|
20230718,091500,21243203,1178,1178,1178,1178,672
|
|
20230718,091400,20451587,1180,1180,1180,1180,0
|
|
20230718,091300,20451587,1180,1180,1180,1180,12
|
|
20230718,091200,20437427,1180,1180,1180,1180,589
|
|
20230718,091100,19742407,1180,1182,1182,1180,9
|
|
20230718,091000,19731775,1182,1182,1182,1182,306
|
|
20230718,090900,19370083,1182,1183,1183,1182,36
|
|
20230718,090800,19327501,1183,1180,1183,1178,1215
|
|
20230718,090700,17895701,1183,1183,1183,1183,36
|
|
20230718,090600,17853113,1183,1181,1183,1178,861
|
|
20230718,090500,16837652,1184,1184,1184,1179,8622
|
|
20230718,090400,6670617,1185,1184,1185,1184,655
|
|
20230718,090300,5894456,1185,1185,1186,1180,458
|
|
20230718,090200,5353219,1185,1188,1188,1179,284
|
|
20230718,090100,5017837,1189,1189,1190,1189,603
|
|
20230718,090000,4300273,1191,1177,1198,1177,3643
|