614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191100,290243653,1685,1685,1685,1685,336
|
|
20230718,191000,290243653,1685,1685,1685,1685,0
|
|
20230718,190900,290243653,1685,1685,1685,1685,0
|
|
20230718,190800,290243653,1685,1685,1685,1685,0
|
|
20230718,190700,290243653,1685,1685,1685,1685,0
|
|
20230718,190600,290243653,1685,1685,1685,1685,0
|
|
20230718,190500,290243653,1685,1685,1685,1685,0
|
|
20230718,190400,290243653,1685,1685,1685,1685,0
|
|
20230718,190300,290243653,1685,1685,1685,1685,0
|
|
20230718,190200,290243653,1685,1685,1685,1685,0
|
|
20230718,190100,290243653,1685,1685,1685,1685,0
|
|
20230718,190000,290243653,1685,1685,1685,1685,0
|
|
20230718,185900,290243653,1685,1685,1685,1685,0
|
|
20230718,185800,290243653,1685,1685,1685,1685,0
|
|
20230718,185700,290243653,1685,1685,1685,1685,0
|
|
20230718,185600,290243653,1685,1685,1685,1685,0
|
|
20230718,185500,290243653,1685,1685,1685,1685,0
|
|
20230718,185400,290243653,1685,1685,1685,1685,0
|
|
20230718,185300,290243653,1685,1685,1685,1685,0
|
|
20230718,185200,290243653,1685,1685,1685,1685,0
|
|
20230718,185100,290243653,1685,1685,1685,1685,0
|
|
20230718,185000,290243653,1685,1685,1685,1685,0
|
|
20230718,184900,290243653,1685,1685,1685,1685,0
|
|
20230718,184800,290243653,1685,1685,1685,1685,0
|
|
20230718,184700,290243653,1685,1685,1685,1685,0
|
|
20230718,184600,290243653,1685,1685,1685,1685,0
|
|
20230718,184500,290243653,1685,1685,1685,1685,0
|
|
20230718,184400,290243653,1685,1685,1685,1685,0
|
|
20230718,184300,290243653,1685,1685,1685,1685,0
|
|
20230718,184200,290243653,1685,1685,1685,1685,0
|
|
20230718,184100,290243653,1685,1685,1685,1685,336
|
|
20230718,184000,290243653,1685,1685,1685,1685,0
|
|
20230718,183900,290243653,1685,1685,1685,1685,0
|
|
20230718,183800,290243653,1685,1685,1685,1685,0
|
|
20230718,183700,290243653,1685,1685,1685,1685,0
|
|
20230718,183600,290243653,1685,1685,1685,1685,0
|
|
20230718,183500,290243653,1685,1685,1685,1685,0
|
|
20230718,183400,290243653,1685,1685,1685,1685,0
|
|
20230718,183300,290243653,1685,1685,1685,1685,0
|
|
20230718,183200,290243653,1685,1685,1685,1685,0
|
|
20230718,183100,290243653,1685,1685,1685,1685,0
|
|
20230718,183000,290243653,1685,1685,1685,1685,0
|
|
20230718,182900,290243653,1685,1685,1685,1685,0
|
|
20230718,182800,290243653,1685,1685,1685,1685,0
|
|
20230718,182700,290243653,1685,1685,1685,1685,0
|
|
20230718,182600,290243653,1685,1685,1685,1685,0
|
|
20230718,182500,290243653,1685,1685,1685,1685,0
|
|
20230718,182400,290243653,1685,1685,1685,1685,0
|
|
20230718,182300,290243653,1685,1685,1685,1685,0
|
|
20230718,182200,290243653,1685,1685,1685,1685,0
|
|
20230718,182100,290243653,1685,1685,1685,1685,0
|
|
20230718,182000,290243653,1685,1685,1685,1685,0
|
|
20230718,181900,290243653,1685,1685,1685,1685,0
|
|
20230718,181800,290243653,1685,1685,1685,1685,0
|
|
20230718,181700,290243653,1685,1685,1685,1685,0
|
|
20230718,181600,290243653,1685,1685,1685,1685,0
|
|
20230718,181500,290243653,1685,1685,1685,1685,0
|
|
20230718,181400,290243653,1685,1685,1685,1685,0
|
|
20230718,181300,290243653,1685,1685,1685,1685,0
|
|
20230718,181200,290243653,1685,1685,1685,1685,0
|
|
20230718,181100,290243653,1685,1685,1685,1685,336
|
|
20230718,181000,290243653,1685,1685,1685,1685,0
|
|
20230718,180900,290243653,1685,1685,1685,1685,0
|
|
20230718,180800,290243653,1685,1685,1685,1685,0
|
|
20230718,180700,290243653,1685,1685,1685,1685,0
|
|
20230718,180600,290243653,1685,1685,1685,1685,0
|
|
20230718,180500,290243653,1685,1685,1685,1685,0
|
|
20230718,180400,290243653,1685,1685,1685,1685,0
|
|
20230718,180300,290243653,1685,1685,1685,1685,0
|
|
20230718,180200,290243653,1685,1685,1685,1685,0
|
|
20230718,180100,290243653,1685,1685,1685,1685,0
|
|
20230718,180000,290243653,1685,1685,1685,1685,0
|
|
20230718,175900,290243653,1685,1685,1685,1685,0
|
|
20230718,175800,290243653,1685,1685,1685,1685,0
|
|
20230718,175700,290243653,1685,1685,1685,1685,0
|
|
20230718,175600,290243653,1685,1685,1685,1685,0
|
|
20230718,175500,290243653,1685,1685,1685,1685,0
|
|
20230718,175400,290243653,1685,1685,1685,1685,0
|
|
20230718,175300,290243653,1685,1685,1685,1685,0
|
|
20230718,175200,290243653,1685,1685,1685,1685,0
|
|
20230718,175100,290243653,1685,1685,1685,1685,0
|
|
20230718,175000,290243653,1685,1685,1685,1685,0
|
|
20230718,174900,290243653,1685,1685,1685,1685,0
|
|
20230718,174800,290243653,1685,1685,1685,1685,0
|
|
20230718,174700,290243653,1685,1685,1685,1685,0
|
|
20230718,174600,290243653,1685,1685,1685,1685,0
|
|
20230718,174500,290243653,1685,1685,1685,1685,0
|
|
20230718,174400,290243653,1685,1685,1685,1685,0
|
|
20230718,174300,290243653,1685,1685,1685,1685,0
|
|
20230718,174200,290243653,1685,1685,1685,1685,0
|
|
20230718,174100,290243653,1685,1685,1685,1685,336
|
|
20230718,174000,290243653,1685,1685,1685,1685,0
|
|
20230718,173900,290243653,1685,1685,1685,1685,0
|
|
20230718,173800,290243653,1685,1685,1685,1685,0
|
|
20230718,173700,290243653,1685,1685,1685,1685,0
|
|
20230718,173600,290243653,1685,1685,1685,1685,0
|
|
20230718,173500,290243653,1685,1685,1685,1685,0
|
|
20230718,173400,290243653,1685,1685,1685,1685,0
|
|
20230718,173300,290243653,1685,1685,1685,1685,0
|
|
20230718,173200,290243653,1685,1685,1685,1685,0
|
|
20230718,173100,290243653,1685,1685,1685,1685,0
|
|
20230718,173000,290243653,1685,1685,1685,1685,0
|
|
20230718,172900,290243653,1685,1685,1685,1685,0
|
|
20230718,172800,290243653,1685,1685,1685,1685,0
|
|
20230718,172700,290243653,1685,1685,1685,1685,0
|
|
20230718,172600,290243653,1685,1685,1685,1685,0
|
|
20230718,172500,290243653,1685,1685,1685,1685,0
|
|
20230718,172400,290243653,1685,1685,1685,1685,0
|
|
20230718,172300,290243653,1685,1685,1685,1685,0
|
|
20230718,172200,290243653,1685,1685,1685,1685,0
|
|
20230718,172100,290243653,1685,1685,1685,1685,0
|
|
20230718,172000,290243653,1685,1685,1685,1685,0
|
|
20230718,171900,290243653,1685,1685,1685,1685,0
|
|
20230718,171800,290243653,1685,1685,1685,1685,0
|
|
20230718,171700,290243653,1685,1685,1685,1685,0
|
|
20230718,171600,290243653,1685,1685,1685,1685,0
|
|
20230718,171500,290243653,1685,1685,1685,1685,0
|
|
20230718,171400,290243653,1685,1685,1685,1685,0
|
|
20230718,171300,290243653,1685,1685,1685,1685,0
|
|
20230718,171200,290243653,1685,1685,1685,1685,0
|
|
20230718,171100,290243653,1685,1685,1685,1685,336
|
|
20230718,171000,290243653,1685,1685,1685,1685,0
|
|
20230718,170900,290243653,1685,1685,1685,1685,0
|
|
20230718,170800,290243653,1685,1685,1685,1685,0
|
|
20230718,170700,290243653,1685,1685,1685,1685,0
|
|
20230718,170600,290243653,1685,1685,1685,1685,0
|
|
20230718,170500,290243653,1685,1685,1685,1685,0
|
|
20230718,170400,290243653,1685,1685,1685,1685,0
|
|
20230718,170300,290243653,1685,1685,1685,1685,0
|
|
20230718,170200,290243653,1685,1685,1685,1685,0
|
|
20230718,170100,290243653,1685,1685,1685,1685,0
|
|
20230718,170000,290243653,1685,1685,1685,1685,0
|
|
20230718,165900,290243653,1685,1685,1685,1685,0
|
|
20230718,165800,290243653,1685,1685,1685,1685,0
|
|
20230718,165700,290243653,1685,1685,1685,1685,0
|
|
20230718,165600,290243653,1685,1685,1685,1685,0
|
|
20230718,165500,290243653,1685,1685,1685,1685,0
|
|
20230718,165400,290243653,1685,1685,1685,1685,0
|
|
20230718,165300,290243653,1685,1685,1685,1685,0
|
|
20230718,165200,290243653,1685,1685,1685,1685,0
|
|
20230718,165100,290243653,1685,1685,1685,1685,0
|
|
20230718,165000,290243653,1685,1685,1685,1685,0
|
|
20230718,164900,290243653,1685,1685,1685,1685,0
|
|
20230718,164800,290243653,1685,1685,1685,1685,0
|
|
20230718,164700,290243653,1685,1685,1685,1685,0
|
|
20230718,164600,290243653,1685,1685,1685,1685,0
|
|
20230718,164500,290243653,1685,1685,1685,1685,0
|
|
20230718,164400,290243653,1685,1685,1685,1685,0
|
|
20230718,164300,290243653,1685,1685,1685,1685,0
|
|
20230718,164200,290243653,1685,1685,1685,1685,0
|
|
20230718,164100,290243653,1685,1685,1685,1685,336
|
|
20230718,164000,290243653,1685,1685,1685,1685,0
|
|
20230718,163900,290243653,1685,1685,1685,1685,0
|
|
20230718,163800,290243653,1685,1685,1685,1685,0
|
|
20230718,163700,290243653,1685,1685,1685,1685,0
|
|
20230718,163600,290243653,1685,1685,1685,1685,0
|
|
20230718,163500,290243653,1685,1685,1685,1685,0
|
|
20230718,163400,290243653,1685,1685,1685,1685,0
|
|
20230718,163300,290243653,1685,1685,1685,1685,0
|
|
20230718,163200,290243653,1685,1685,1685,1685,0
|
|
20230718,163100,290243653,1685,1685,1685,1685,0
|
|
20230718,163000,290243653,1685,1685,1685,1685,0
|
|
20230718,162900,290243653,1685,1685,1685,1685,0
|
|
20230718,162800,290243653,1685,1685,1685,1685,0
|
|
20230718,162700,290243653,1685,1685,1685,1685,0
|
|
20230718,162600,290243653,1685,1685,1685,1685,0
|
|
20230718,162500,290243653,1685,1685,1685,1685,0
|
|
20230718,162400,290243653,1685,1685,1685,1685,0
|
|
20230718,162300,290243653,1685,1685,1685,1685,0
|
|
20230718,162200,290243653,1685,1685,1685,1685,0
|
|
20230718,162100,290243653,1685,1685,1685,1685,0
|
|
20230718,162000,290243653,1685,1685,1685,1685,0
|
|
20230718,161900,290243653,1685,1685,1685,1685,0
|
|
20230718,161800,290243653,1685,1685,1685,1685,0
|
|
20230718,161700,290243653,1685,1685,1685,1685,0
|
|
20230718,161600,290243653,1685,1685,1685,1685,0
|
|
20230718,161500,290243653,1685,1685,1685,1685,0
|
|
20230718,161400,290243653,1685,1685,1685,1685,0
|
|
20230718,161300,290243653,1685,1685,1685,1685,0
|
|
20230718,161200,290243653,1685,1685,1685,1685,0
|
|
20230718,161100,290243653,1685,1685,1685,1685,336
|
|
20230718,161000,290243653,1685,1685,1685,1685,0
|
|
20230718,160900,290243653,1685,1685,1685,1685,0
|
|
20230718,160800,290243653,1685,1685,1685,1685,0
|
|
20230718,160700,290243653,1685,1685,1685,1685,0
|
|
20230718,160600,290243653,1685,1685,1685,1685,0
|
|
20230718,160500,290243653,1685,1685,1685,1685,0
|
|
20230718,160400,290243653,1685,1685,1685,1685,0
|
|
20230718,160300,290243653,1685,1685,1685,1685,0
|
|
20230718,160200,290243653,1685,1685,1685,1685,0
|
|
20230718,160100,290243653,1685,1685,1685,1685,0
|
|
20230718,160000,290243653,1685,1685,1685,1685,0
|
|
20230718,155900,290243653,1685,1685,1685,1685,0
|
|
20230718,155800,290243653,1685,1685,1685,1685,0
|
|
20230718,155700,290243653,1685,1685,1685,1685,0
|
|
20230718,155600,290243653,1685,1685,1685,1685,0
|
|
20230718,155500,290243653,1685,1685,1685,1685,0
|
|
20230718,155400,290243653,1685,1685,1685,1685,0
|
|
20230718,155300,290243653,1685,1685,1685,1685,0
|
|
20230718,155200,290243653,1685,1685,1685,1685,0
|
|
20230718,155100,290243653,1685,1685,1685,1685,0
|
|
20230718,155000,290243653,1685,1685,1685,1685,0
|
|
20230718,154900,290243653,1685,1685,1685,1685,0
|
|
20230718,154800,290243653,1685,1685,1685,1685,0
|
|
20230718,154700,290243653,1685,1685,1685,1685,0
|
|
20230718,154600,290243653,1685,1685,1685,1685,0
|
|
20230718,154500,290243653,1685,1685,1685,1685,0
|
|
20230718,154400,290243653,1685,1685,1685,1685,0
|
|
20230718,154300,290243653,1685,1685,1685,1685,0
|
|
20230718,154200,290243653,1685,1685,1685,1685,0
|
|
20230718,154100,290243653,1685,1685,1685,1685,336
|
|
20230718,154000,290243653,1685,1685,1685,1685,0
|
|
20230718,153900,290243653,1685,1685,1685,1685,0
|
|
20230718,153800,290243653,1685,1685,1685,1685,0
|
|
20230718,153700,290243653,1685,1685,1685,1685,0
|
|
20230718,153600,290243653,1685,1685,1685,1685,0
|
|
20230718,153500,290243653,1685,1685,1685,1685,0
|
|
20230718,153400,290243653,1685,1685,1685,1685,0
|
|
20230718,153300,290243653,1685,1685,1685,1685,0
|
|
20230718,153200,290243653,1685,1685,1685,1685,0
|
|
20230718,153100,290243653,1685,1685,1685,1685,0
|
|
20230718,153000,290243653,1685,1685,1685,1685,336
|
|
20230718,152900,289677493,1685,1685,1685,1685,0
|
|
20230718,152800,289677493,1685,1685,1685,1685,0
|
|
20230718,152700,289677493,1685,1685,1685,1685,0
|
|
20230718,152600,289677493,1685,1685,1685,1685,0
|
|
20230718,152500,289677493,1685,1685,1685,1685,0
|
|
20230718,152400,289677493,1685,1685,1685,1685,0
|
|
20230718,152300,289677493,1685,1685,1685,1685,0
|
|
20230718,152200,289677493,1685,1685,1685,1685,0
|
|
20230718,152100,289677493,1685,1685,1685,1685,0
|
|
20230718,152000,289677493,1685,1685,1685,1685,0
|
|
20230718,151900,289677493,1685,1673,1685,1673,3552
|
|
20230718,151800,283725888,1674,1674,1674,1674,20
|
|
20230718,151700,283692408,1675,1675,1675,1675,0
|
|
20230718,151600,283692408,1675,1667,1675,1667,11
|
|
20230718,151500,283673991,1665,1665,1665,1665,0
|
|
20230718,151400,283673991,1665,1665,1665,1665,0
|
|
20230718,151300,283673991,1665,1665,1665,1665,0
|
|
20230718,151200,283673991,1665,1665,1665,1665,0
|
|
20230718,151100,283673991,1665,1665,1665,1665,0
|
|
20230718,151000,283673991,1665,1665,1665,1665,78
|
|
20230718,150900,283544121,1664,1664,1664,1664,0
|
|
20230718,150800,283544121,1664,1664,1664,1664,0
|
|
20230718,150700,283544121,1664,1667,1667,1664,3000
|
|
20230718,150600,278547861,1677,1677,1677,1677,0
|
|
20230718,150500,278547861,1677,1677,1677,1677,0
|
|
20230718,150400,278547861,1677,1677,1677,1677,22
|
|
20230718,150300,278510967,1667,1667,1667,1667,20
|
|
20230718,150200,278477627,1667,1667,1667,1667,1
|
|
20230718,150100,278475960,1668,1668,1668,1668,0
|
|
20230718,150000,278475960,1668,1676,1676,1665,5602
|
|
20230718,145900,269135385,1676,1676,1676,1676,3
|
|
20230718,145800,269130357,1676,1676,1676,1676,100
|
|
20230718,145700,268962757,1675,1675,1675,1675,0
|
|
20230718,145600,268962757,1675,1675,1675,1675,25
|
|
20230718,145500,268920882,1675,1675,1675,1675,2
|
|
20230718,145400,268917532,1675,1675,1675,1675,3
|
|
20230718,145300,268912507,1675,1675,1675,1675,99
|
|
20230718,145200,268746682,1676,1676,1676,1676,0
|
|
20230718,145100,268746682,1676,1676,1676,1676,0
|
|
20230718,145000,268746682,1676,1676,1676,1676,0
|
|
20230718,144900,268746682,1676,1676,1676,1676,0
|
|
20230718,144800,268746682,1676,1676,1676,1676,1
|
|
20230718,144700,268745006,1675,1675,1675,1675,0
|
|
20230718,144600,268745006,1675,1675,1675,1675,0
|
|
20230718,144500,268745006,1675,1675,1675,1675,0
|
|
20230718,144400,268745006,1675,1675,1675,1675,0
|
|
20230718,144300,268745006,1675,1675,1675,1675,30
|
|
20230718,144200,268694756,1675,1675,1675,1675,0
|
|
20230718,144100,268694756,1675,1675,1675,1675,0
|
|
20230718,144000,268694756,1675,1675,1675,1675,0
|
|
20230718,143900,268694756,1675,1675,1675,1675,0
|
|
20230718,143800,268694756,1675,1675,1675,1675,0
|
|
20230718,143700,268694756,1675,1675,1675,1675,0
|
|
20230718,143600,268694756,1675,1675,1675,1675,0
|
|
20230718,143500,268694756,1675,1672,1675,1672,801
|
|
20230718,143400,267353459,1672,1672,1672,1672,0
|
|
20230718,143300,267353459,1672,1672,1672,1672,1
|
|
20230718,143200,267351787,1669,1671,1671,1669,2000
|
|
20230718,143100,264011740,1672,1672,1672,1672,59
|
|
20230718,143000,263913092,1672,1672,1672,1672,0
|
|
20230718,142900,263913092,1672,1672,1672,1672,88
|
|
20230718,142800,263765956,1672,1672,1672,1672,199
|
|
20230718,142700,263433228,1672,1672,1672,1672,0
|
|
20230718,142600,263433228,1672,1672,1672,1672,0
|
|
20230718,142500,263433228,1672,1672,1672,1672,1
|
|
20230718,142400,263431556,1671,1671,1671,1671,6
|
|
20230718,142300,263421530,1673,1673,1673,1673,0
|
|
20230718,142200,263421530,1673,1673,1673,1673,0
|
|
20230718,142100,263421530,1673,1673,1673,1673,0
|
|
20230718,142000,263421530,1673,1673,1673,1673,0
|
|
20230718,141900,263421530,1673,1673,1673,1673,22
|
|
20230718,141800,263384724,1670,1670,1670,1670,0
|
|
20230718,141700,263384724,1670,1670,1670,1670,0
|
|
20230718,141600,263384724,1670,1670,1670,1670,0
|
|
20230718,141500,263384724,1670,1671,1671,1670,74
|
|
20230718,141400,263261086,1671,1671,1671,1671,0
|
|
20230718,141300,263261086,1671,1671,1671,1671,0
|
|
20230718,141200,263261086,1671,1671,1671,1671,0
|
|
20230718,141100,263261086,1671,1671,1671,1671,0
|
|
20230718,141000,263261086,1671,1670,1671,1670,31
|
|
20230718,140900,263209290,1670,1670,1670,1670,0
|
|
20230718,140800,263209290,1670,1671,1671,1670,4
|
|
20230718,140700,263202608,1670,1673,1673,1670,1264
|
|
20230718,140600,261089709,1672,1672,1672,1672,0
|
|
20230718,140500,261089709,1672,1672,1672,1672,0
|
|
20230718,140400,261089709,1672,1672,1672,1672,0
|
|
20230718,140300,261089709,1672,1672,1672,1672,0
|
|
20230718,140200,261089709,1672,1672,1672,1672,0
|
|
20230718,140100,261089709,1672,1672,1672,1672,0
|
|
20230718,140000,261089709,1672,1672,1672,1672,0
|
|
20230718,135900,261089709,1672,1672,1672,1672,0
|
|
20230718,135800,261089709,1672,1672,1672,1672,33
|
|
20230718,135700,261034533,1669,1669,1669,1669,0
|
|
20230718,135600,261034533,1669,1669,1669,1669,1
|
|
20230718,135500,261032864,1673,1671,1673,1669,44
|
|
20230718,135400,260959364,1669,1669,1669,1669,0
|
|
20230718,135300,260959364,1669,1669,1669,1669,0
|
|
20230718,135200,260959364,1669,1669,1669,1669,0
|
|
20230718,135100,260959364,1669,1669,1669,1669,0
|
|
20230718,135000,260959364,1669,1669,1669,1669,0
|
|
20230718,134900,260959364,1669,1669,1669,1669,0
|
|
20230718,134800,260959364,1669,1669,1669,1669,0
|
|
20230718,134700,260959364,1669,1669,1669,1669,0
|
|
20230718,134600,260959364,1669,1669,1669,1669,0
|
|
20230718,134500,260959364,1669,1669,1669,1669,0
|
|
20230718,134400,260959364,1669,1670,1670,1669,110
|
|
20230718,134300,260775773,1670,1670,1670,1670,0
|
|
20230718,134200,260775773,1670,1673,1673,1670,910
|
|
20230718,134100,259255081,1674,1674,1674,1674,24
|
|
20230718,134000,259214905,1676,1676,1676,1676,0
|
|
20230718,133900,259214905,1676,1676,1676,1676,0
|
|
20230718,133800,259214905,1676,1676,1676,1676,0
|
|
20230718,133700,259214905,1676,1676,1676,1676,0
|
|
20230718,133600,259214905,1676,1676,1676,1676,0
|
|
20230718,133500,259214905,1676,1676,1676,1676,0
|
|
20230718,133400,259214905,1676,1676,1676,1676,0
|
|
20230718,133300,259214905,1676,1676,1676,1676,0
|
|
20230718,133200,259214905,1676,1676,1676,1676,0
|
|
20230718,133100,259214905,1676,1676,1676,1676,0
|
|
20230718,133000,259214905,1676,1676,1676,1676,0
|
|
20230718,132900,259214905,1676,1676,1676,1676,0
|
|
20230718,132800,259214905,1676,1676,1676,1676,0
|
|
20230718,132700,259214905,1676,1676,1676,1676,0
|
|
20230718,132600,259214905,1676,1676,1676,1676,0
|
|
20230718,132500,259214905,1676,1676,1676,1676,20
|
|
20230718,132400,259181385,1677,1677,1677,1677,50
|
|
20230718,132300,259097535,1675,1675,1675,1675,0
|
|
20230718,132200,259097535,1675,1675,1675,1675,0
|
|
20230718,132100,259097535,1675,1675,1675,1675,0
|
|
20230718,132000,259097535,1675,1675,1675,1675,0
|
|
20230718,131900,259097535,1675,1675,1675,1675,0
|
|
20230718,131800,259097535,1675,1671,1675,1671,101
|
|
20230718,131700,258928760,1671,1671,1671,1671,0
|
|
20230718,131600,258928760,1671,1671,1671,1671,0
|
|
20230718,131500,258928760,1671,1671,1671,1671,0
|
|
20230718,131400,258928760,1671,1671,1671,1671,2
|
|
20230718,131300,258925418,1677,1677,1677,1677,0
|
|
20230718,131200,258925418,1677,1677,1677,1677,0
|
|
20230718,131100,258925418,1677,1677,1677,1677,1
|
|
20230718,131000,258923741,1671,1671,1671,1671,0
|
|
20230718,130900,258923741,1671,1671,1671,1671,0
|
|
20230718,130800,258923741,1671,1671,1671,1671,0
|
|
20230718,130700,258923741,1671,1672,1672,1671,707
|
|
20230718,130600,257742001,1671,1671,1671,1671,0
|
|
20230718,130500,257742001,1671,1671,1671,1671,0
|
|
20230718,130400,257742001,1671,1671,1671,1671,0
|
|
20230718,130300,257742001,1671,1671,1671,1671,0
|
|
20230718,130200,257742001,1671,1671,1671,1671,0
|
|
20230718,130100,257742001,1671,1671,1671,1671,0
|
|
20230718,130000,257742001,1671,1671,1671,1671,0
|
|
20230718,125900,257742001,1671,1671,1671,1671,0
|
|
20230718,125800,257742001,1671,1671,1671,1671,0
|
|
20230718,125700,257742001,1671,1671,1671,1671,183
|
|
20230718,125600,257436208,1671,1671,1671,1671,0
|
|
20230718,125500,257436208,1671,1671,1671,1671,0
|
|
20230718,125400,257436208,1671,1671,1671,1671,0
|
|
20230718,125300,257436208,1671,1671,1671,1671,48
|
|
20230718,125200,257356000,1672,1672,1672,1672,22
|
|
20230718,125100,257319216,1671,1671,1671,1671,0
|
|
20230718,125000,257319216,1671,1671,1671,1671,0
|
|
20230718,124900,257319216,1671,1671,1671,1671,0
|
|
20230718,124800,257319216,1671,1671,1671,1671,12
|
|
20230718,124700,257299164,1671,1671,1671,1671,0
|
|
20230718,124600,257299164,1671,1671,1671,1671,20
|
|
20230718,124500,257265744,1671,1671,1671,1671,0
|
|
20230718,124400,257265744,1671,1671,1671,1671,1000
|
|
20230718,124300,255594744,1669,1669,1669,1669,0
|
|
20230718,124200,255594744,1669,1669,1669,1669,0
|
|
20230718,124100,255594744,1669,1669,1669,1669,0
|
|
20230718,124000,255594744,1669,1669,1669,1669,0
|
|
20230718,123900,255594744,1669,1669,1669,1669,0
|
|
20230718,123800,255594744,1669,1672,1672,1669,1001
|
|
20230718,123700,253923819,1670,1670,1670,1670,0
|
|
20230718,123600,253923819,1670,1670,1670,1670,434
|
|
20230718,123500,253199039,1675,1675,1675,1675,100
|
|
20230718,123400,253031539,1675,1675,1675,1675,0
|
|
20230718,123300,253031539,1675,1675,1675,1675,1
|
|
20230718,123200,253029864,1670,1674,1674,1670,125
|
|
20230718,123100,252820878,1675,1675,1675,1675,0
|
|
20230718,123000,252820878,1675,1675,1675,1675,0
|
|
20230718,122900,252820878,1675,1675,1675,1675,1
|
|
20230718,122800,252819203,1670,1670,1670,1670,0
|
|
20230718,122700,252819203,1670,1670,1670,1670,0
|
|
20230718,122600,252819203,1670,1670,1670,1670,0
|
|
20230718,122500,252819203,1670,1670,1670,1670,0
|
|
20230718,122400,252819203,1670,1671,1671,1670,1375
|
|
20230718,122300,250522913,1677,1677,1677,1677,0
|
|
20230718,122200,250522913,1677,1676,1677,1676,104
|
|
20230718,122100,250348608,1676,1676,1676,1676,40
|
|
20230718,122000,250281568,1676,1676,1676,1676,10
|
|
20230718,121900,250264808,1678,1678,1678,1678,0
|
|
20230718,121800,250264808,1678,1678,1678,1678,0
|
|
20230718,121700,250264808,1678,1678,1678,1678,0
|
|
20230718,121600,250264808,1678,1678,1678,1678,1
|
|
20230718,121500,250263130,1670,1670,1670,1670,0
|
|
20230718,121400,250263130,1670,1670,1670,1670,270
|
|
20230718,121300,249812230,1680,1680,1680,1680,0
|
|
20230718,121200,249812230,1680,1680,1680,1680,0
|
|
20230718,121100,249812230,1680,1680,1680,1680,0
|
|
20230718,121000,249812230,1680,1680,1680,1680,0
|
|
20230718,120900,249812230,1680,1680,1680,1680,0
|
|
20230718,120800,249812230,1680,1680,1680,1680,10
|
|
20230718,120700,249795430,1670,1670,1670,1670,0
|
|
20230718,120600,249795430,1670,1670,1670,1670,0
|
|
20230718,120500,249795430,1670,1670,1670,1670,100
|
|
20230718,120400,249628430,1666,1666,1666,1666,0
|
|
20230718,120300,249628430,1666,1666,1666,1666,0
|
|
20230718,120200,249628430,1666,1666,1666,1666,214
|
|
20230718,120100,249271906,1666,1666,1666,1666,0
|
|
20230718,120000,249271906,1666,1666,1666,1666,0
|
|
20230718,115900,249271906,1666,1666,1666,1666,0
|
|
20230718,115800,249271906,1666,1666,1666,1666,0
|
|
20230718,115700,249271906,1666,1666,1666,1666,12
|
|
20230718,115600,249251914,1663,1663,1663,1663,0
|
|
20230718,115500,249251914,1663,1663,1663,1663,0
|
|
20230718,115400,249251914,1663,1663,1663,1663,0
|
|
20230718,115300,249251914,1663,1663,1663,1663,0
|
|
20230718,115200,249251914,1663,1671,1671,1663,1032
|
|
20230718,115100,247535210,1671,1672,1672,1671,13
|
|
20230718,115000,247513483,1673,1673,1673,1673,218
|
|
20230718,114900,247148769,1673,1673,1673,1673,22
|
|
20230718,114800,247111963,1682,1682,1682,1682,0
|
|
20230718,114700,247111963,1682,1682,1682,1682,0
|
|
20230718,114600,247111963,1682,1682,1682,1682,0
|
|
20230718,114500,247111963,1682,1682,1682,1682,0
|
|
20230718,114400,247111963,1682,1682,1682,1682,0
|
|
20230718,114300,247111963,1682,1682,1682,1682,1
|
|
20230718,114200,247110281,1682,1682,1682,1682,1
|
|
20230718,114100,247108599,1683,1683,1683,1683,0
|
|
20230718,114000,247108599,1683,1683,1683,1683,0
|
|
20230718,113900,247108599,1683,1683,1683,1683,0
|
|
20230718,113800,247108599,1683,1683,1683,1683,0
|
|
20230718,113700,247108599,1683,1683,1683,1683,0
|
|
20230718,113600,247108599,1683,1683,1683,1683,0
|
|
20230718,113500,247108599,1683,1683,1683,1683,0
|
|
20230718,113400,247108599,1683,1683,1683,1683,0
|
|
20230718,113300,247108599,1683,1683,1683,1683,1
|
|
20230718,113200,247106916,1684,1684,1684,1684,0
|
|
20230718,113100,247106916,1684,1684,1684,1684,0
|
|
20230718,113000,247106916,1684,1684,1684,1684,0
|
|
20230718,112900,247106916,1684,1684,1684,1684,0
|
|
20230718,112800,247106916,1684,1681,1684,1681,330
|
|
20230718,112700,246551359,1673,1673,1673,1673,0
|
|
20230718,112600,246551359,1673,1673,1673,1673,0
|
|
20230718,112500,246551359,1673,1674,1674,1673,600
|
|
20230718,112400,245547180,1683,1683,1683,1683,0
|
|
20230718,112300,245547180,1683,1683,1683,1683,0
|
|
20230718,112200,245547180,1683,1683,1683,1683,0
|
|
20230718,112100,245547180,1683,1683,1683,1683,0
|
|
20230718,112000,245547180,1683,1683,1683,1683,0
|
|
20230718,111900,245547180,1683,1683,1683,1683,0
|
|
20230718,111800,245547180,1683,1683,1683,1683,5
|
|
20230718,111700,245538765,1683,1683,1683,1683,3
|
|
20230718,111600,245533716,1683,1683,1683,1683,67
|
|
20230718,111500,245420955,1684,1684,1684,1684,20
|
|
20230718,111400,245387275,1683,1683,1683,1683,1918
|
|
20230718,111300,242159281,1683,1683,1683,1683,60
|
|
20230718,111200,242058301,1683,1667,1683,1667,4093
|
|
20230718,111100,235191202,1663,1663,1663,1663,0
|
|
20230718,111000,235191202,1663,1663,1663,1663,0
|
|
20230718,110900,235191202,1663,1663,1663,1663,0
|
|
20230718,110800,235191202,1663,1663,1663,1663,0
|
|
20230718,110700,235191202,1663,1663,1663,1663,589
|
|
20230718,110600,234211695,1666,1666,1666,1666,24
|
|
20230718,110500,234171711,1667,1667,1667,1667,59
|
|
20230718,110400,234073358,1665,1666,1666,1665,14923
|
|
20230718,110300,209220864,1666,1670,1670,1666,24959
|
|
20230718,110200,167602054,1671,1671,1671,1671,10
|
|
20230718,110100,167585344,1672,1672,1672,1672,0
|
|
20230718,110000,167585344,1672,1672,1672,1672,0
|
|
20230718,105900,167585344,1672,1672,1672,1672,52
|
|
20230718,105800,167498400,1670,1670,1670,1670,2
|
|
20230718,105700,167495060,1670,1671,1671,1670,3000
|
|
20230718,105600,162484520,1671,1671,1671,1671,24
|
|
20230718,105500,162444416,1672,1672,1672,1672,168
|
|
20230718,105400,162163520,1672,1672,1672,1672,0
|
|
20230718,105300,162163520,1672,1672,1672,1672,400
|
|
20230718,105200,161494720,1674,1674,1674,1674,0
|
|
20230718,105100,161494720,1674,1674,1674,1674,0
|
|
20230718,105000,161494720,1674,1674,1674,1674,10
|
|
20230718,104900,161477980,1672,1672,1672,1672,0
|
|
20230718,104800,161477980,1672,1672,1672,1672,24
|
|
20230718,104700,161437852,1671,1671,1671,1671,0
|
|
20230718,104600,161437852,1671,1671,1671,1671,0
|
|
20230718,104500,161437852,1671,1671,1671,1671,68
|
|
20230718,104400,161324224,1671,1671,1671,1671,0
|
|
20230718,104300,161324224,1671,1671,1671,1671,0
|
|
20230718,104200,161324224,1671,1671,1671,1671,24
|
|
20230718,104100,161284120,1673,1673,1673,1673,0
|
|
20230718,104000,161284120,1673,1673,1673,1673,0
|
|
20230718,103900,161284120,1673,1673,1673,1673,0
|
|
20230718,103800,161284120,1673,1673,1673,1673,1
|
|
20230718,103700,161282447,1667,1667,1667,1667,0
|
|
20230718,103600,161282447,1667,1667,1667,1667,0
|
|
20230718,103500,161282447,1667,1667,1667,1667,0
|
|
20230718,103400,161282447,1667,1667,1667,1667,1942
|
|
20230718,103300,158045133,1667,1667,1667,1667,0
|
|
20230718,103200,158045133,1667,1667,1667,1667,0
|
|
20230718,103100,158045133,1667,1667,1667,1667,1207
|
|
20230718,103000,156033064,1667,1670,1670,1667,1192
|
|
20230718,102900,154045382,1670,1670,1670,1670,0
|
|
20230718,102800,154045382,1670,1670,1670,1670,753
|
|
20230718,102700,152787872,1670,1670,1670,1670,0
|
|
20230718,102600,152787872,1670,1670,1670,1670,0
|
|
20230718,102500,152787872,1670,1670,1670,1670,3
|
|
20230718,102400,152782862,1670,1670,1670,1670,0
|
|
20230718,102300,152782862,1670,1670,1670,1670,290
|
|
20230718,102200,152298562,1670,1672,1672,1670,2841
|
|
20230718,102100,147553547,1672,1674,1674,1672,5076
|
|
20230718,102000,139063717,1683,1683,1683,1683,0
|
|
20230718,101900,139063717,1683,1683,1683,1683,0
|
|
20230718,101800,139063717,1683,1683,1683,1683,0
|
|
20230718,101700,139063717,1683,1683,1683,1683,1
|
|
20230718,101600,139062034,1672,1683,1683,1672,1667
|
|
20230718,101500,136274582,1684,1684,1684,1684,0
|
|
20230718,101400,136274582,1684,1684,1684,1684,1
|
|
20230718,101300,136272898,1693,1693,1693,1693,1
|
|
20230718,101200,136271205,1694,1694,1694,1694,1
|
|
20230718,101100,136269511,1683,1682,1683,1682,60
|
|
20230718,101000,136168590,1672,1686,1686,1672,2864
|
|
20230718,100900,131373648,1690,1690,1690,1690,0
|
|
20230718,100800,131373648,1690,1690,1690,1690,0
|
|
20230718,100700,131373648,1690,1690,1690,1690,288
|
|
20230718,100600,130886928,1690,1692,1693,1690,3704
|
|
20230718,100500,124623807,1693,1693,1693,1693,94
|
|
20230718,100400,124464665,1695,1695,1695,1695,0
|
|
20230718,100300,124464665,1695,1697,1697,1695,592
|
|
20230718,100200,123460439,1698,1698,1698,1698,60
|
|
20230718,100100,123358559,1700,1700,1700,1700,10
|
|
20230718,100000,123341559,1696,1696,1696,1696,0
|
|
20230718,095900,123341559,1696,1697,1697,1695,1646
|
|
20230718,095800,120549127,1700,1700,1700,1700,0
|
|
20230718,095700,120549127,1700,1700,1700,1700,1
|
|
20230718,095600,120547427,1698,1700,1700,1698,258
|
|
20230718,095500,120109182,1699,1699,1699,1699,0
|
|
20230718,095400,120109182,1699,1699,1699,1699,45
|
|
20230718,095300,120032727,1703,1703,1703,1703,0
|
|
20230718,095200,120032727,1703,1704,1705,1703,263
|
|
20230718,095100,119584636,1704,1703,1705,1703,77
|
|
20230718,095000,119453475,1705,1705,1705,1705,196
|
|
20230718,094900,119119295,1705,1705,1705,1705,1
|
|
20230718,094800,119117590,1700,1713,1713,1700,9409
|
|
20230718,094700,103111634,1711,1711,1711,1711,1045
|
|
20230718,094600,101323639,1710,1704,1710,1704,344
|
|
20230718,094500,100735927,1704,1704,1704,1704,0
|
|
20230718,094400,100735927,1704,1705,1705,1704,639
|
|
20230718,094300,99646891,1706,1706,1706,1706,0
|
|
20230718,094200,99646891,1706,1705,1706,1704,1863
|
|
20230718,094100,96471959,1708,1708,1708,1707,27
|
|
20230718,094000,96425849,1710,1710,1710,1710,1
|
|
20230718,093900,96424139,1704,1704,1704,1704,146
|
|
20230718,093800,96175355,1711,1709,1711,1709,463
|
|
20230718,093700,95383262,1711,1711,1711,1711,0
|
|
20230718,093600,95383262,1711,1706,1711,1703,303
|
|
20230718,093500,94866831,1711,1712,1712,1711,200
|
|
20230718,093400,94524531,1713,1702,1713,1702,918
|
|
20230718,093300,92959375,1700,1700,1700,1700,497
|
|
20230718,093200,92114475,1697,1697,1697,1697,0
|
|
20230718,093100,92114475,1697,1697,1697,1697,19
|
|
20230718,093000,92082232,1697,1697,1697,1697,196
|
|
20230718,092900,91749620,1697,1697,1701,1697,3426
|
|
20230718,092800,85923254,1697,1719,1719,1697,17918
|
|
20230718,092700,55403081,1724,1711,1724,1711,984
|
|
20230718,092600,53713010,1710,1706,1710,1706,82
|
|
20230718,092500,53572794,1706,1706,1706,1706,195
|
|
20230718,092400,53240124,1711,1703,1711,1703,107
|
|
20230718,092300,53057103,1711,1713,1713,1711,364
|
|
20230718,092200,52433651,1702,1706,1706,1702,2059
|
|
20230718,092100,48925475,1706,1706,1706,1706,41
|
|
20230718,092000,48855529,1705,1705,1705,1705,644
|
|
20230718,091900,47757509,1705,1705,1705,1705,22
|
|
20230718,091800,47719999,1706,1706,1706,1706,35
|
|
20230718,091700,47660289,1707,1707,1714,1707,1624
|
|
20230718,091600,44887557,1714,1704,1714,1701,1882
|
|
20230718,091500,41676510,1704,1704,1704,1704,1
|
|
20230718,091400,41674806,1700,1700,1700,1700,0
|
|
20230718,091300,41674806,1700,1697,1700,1697,4150
|
|
20230718,091200,34620025,1693,1689,1693,1689,6499
|
|
20230718,091100,23631372,1691,1691,1691,1691,0
|
|
20230718,091000,23631372,1691,1680,1691,1680,1456
|
|
20230718,090900,21178928,1684,1684,1684,1684,11
|
|
20230718,090800,21160404,1684,1670,1684,1670,16
|
|
20230718,090700,21133528,1684,1670,1684,1670,651
|
|
20230718,090600,20046344,1670,1683,1684,1670,522
|
|
20230718,090500,19169869,1683,1685,1685,1678,283
|
|
20230718,090400,18693562,1685,1685,1685,1678,6509
|
|
20230718,090300,7768539,1679,1683,1686,1679,74
|
|
20230718,090200,7643972,1682,1678,1682,1678,1595
|
|
20230718,090100,4962354,1666,1673,1682,1666,975
|
|
20230718,090000,3336507,1682,1674,1682,1670,1972
|