683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,202000,558911377,1105,1105,1105,1105,17491
|
|
20230718,201900,558911377,1105,1105,1105,1105,0
|
|
20230718,201800,558911377,1105,1105,1105,1105,0
|
|
20230718,201700,558911377,1105,1105,1105,1105,0
|
|
20230718,201600,558911377,1105,1105,1105,1105,0
|
|
20230718,201500,558911377,1105,1105,1105,1105,0
|
|
20230718,201400,558911377,1105,1105,1105,1105,0
|
|
20230718,201300,558911377,1105,1105,1105,1105,0
|
|
20230718,201200,558911377,1105,1105,1105,1105,0
|
|
20230718,201100,558911377,1105,1105,1105,1105,0
|
|
20230718,201000,558911377,1105,1105,1105,1105,0
|
|
20230718,200900,558911377,1105,1105,1105,1105,0
|
|
20230718,200800,558911377,1105,1105,1105,1105,0
|
|
20230718,200700,558911377,1105,1105,1105,1105,0
|
|
20230718,200600,558911377,1105,1105,1105,1105,0
|
|
20230718,200500,558911377,1105,1105,1105,1105,0
|
|
20230718,200400,558911377,1105,1105,1105,1105,0
|
|
20230718,200300,558911377,1105,1105,1105,1105,0
|
|
20230718,200200,558911377,1105,1105,1105,1105,0
|
|
20230718,200100,558911377,1105,1105,1105,1105,0
|
|
20230718,200000,558911377,1105,1105,1105,1105,0
|
|
20230718,195900,558911377,1105,1105,1105,1105,0
|
|
20230718,195800,558911377,1105,1105,1105,1105,0
|
|
20230718,195700,558911377,1105,1105,1105,1105,0
|
|
20230718,195600,558911377,1105,1105,1105,1105,0
|
|
20230718,195500,558911377,1105,1105,1105,1105,0
|
|
20230718,195400,558911377,1105,1105,1105,1105,0
|
|
20230718,195300,558911377,1105,1105,1105,1105,0
|
|
20230718,195200,558911377,1105,1105,1105,1105,0
|
|
20230718,195100,558911377,1105,1105,1105,1105,0
|
|
20230718,195000,558911377,1105,1105,1105,1105,17491
|
|
20230718,194900,558911377,1105,1105,1105,1105,0
|
|
20230718,194800,558911377,1105,1105,1105,1105,0
|
|
20230718,194700,558911377,1105,1105,1105,1105,0
|
|
20230718,194600,558911377,1105,1105,1105,1105,0
|
|
20230718,194500,558911377,1105,1105,1105,1105,0
|
|
20230718,194400,558911377,1105,1105,1105,1105,0
|
|
20230718,194300,558911377,1105,1105,1105,1105,0
|
|
20230718,194200,558911377,1105,1105,1105,1105,0
|
|
20230718,194100,558911377,1105,1105,1105,1105,0
|
|
20230718,194000,558911377,1105,1105,1105,1105,0
|
|
20230718,193900,558911377,1105,1105,1105,1105,0
|
|
20230718,193800,558911377,1105,1105,1105,1105,0
|
|
20230718,193700,558911377,1105,1105,1105,1105,0
|
|
20230718,193600,558911377,1105,1105,1105,1105,0
|
|
20230718,193500,558911377,1105,1105,1105,1105,0
|
|
20230718,193400,558911377,1105,1105,1105,1105,0
|
|
20230718,193300,558911377,1105,1105,1105,1105,0
|
|
20230718,193200,558911377,1105,1105,1105,1105,0
|
|
20230718,193100,558911377,1105,1105,1105,1105,0
|
|
20230718,193000,558911377,1105,1105,1105,1105,0
|
|
20230718,192900,558911377,1105,1105,1105,1105,0
|
|
20230718,192800,558911377,1105,1105,1105,1105,0
|
|
20230718,192700,558911377,1105,1105,1105,1105,0
|
|
20230718,192600,558911377,1105,1105,1105,1105,0
|
|
20230718,192500,558911377,1105,1105,1105,1105,0
|
|
20230718,192400,558911377,1105,1105,1105,1105,0
|
|
20230718,192300,558911377,1105,1105,1105,1105,0
|
|
20230718,192200,558911377,1105,1105,1105,1105,0
|
|
20230718,192100,558911377,1105,1105,1105,1105,0
|
|
20230718,192000,558911377,1105,1105,1105,1105,17491
|
|
20230718,191900,558911377,1105,1105,1105,1105,0
|
|
20230718,191800,558911377,1105,1105,1105,1105,0
|
|
20230718,191700,558911377,1105,1105,1105,1105,0
|
|
20230718,191600,558911377,1105,1105,1105,1105,0
|
|
20230718,191500,558911377,1105,1105,1105,1105,0
|
|
20230718,191400,558911377,1105,1105,1105,1105,0
|
|
20230718,191300,558911377,1105,1105,1105,1105,0
|
|
20230718,191200,558911377,1105,1105,1105,1105,0
|
|
20230718,191100,558911377,1105,1105,1105,1105,0
|
|
20230718,191000,558911377,1105,1105,1105,1105,0
|
|
20230718,190900,558911377,1105,1105,1105,1105,0
|
|
20230718,190800,558911377,1105,1105,1105,1105,0
|
|
20230718,190700,558911377,1105,1105,1105,1105,0
|
|
20230718,190600,558911377,1105,1105,1105,1105,0
|
|
20230718,190500,558911377,1105,1105,1105,1105,0
|
|
20230718,190400,558911377,1105,1105,1105,1105,0
|
|
20230718,190300,558911377,1105,1105,1105,1105,0
|
|
20230718,190200,558911377,1105,1105,1105,1105,0
|
|
20230718,190100,558911377,1105,1105,1105,1105,0
|
|
20230718,190000,558911377,1105,1105,1105,1105,0
|
|
20230718,185900,558911377,1105,1105,1105,1105,0
|
|
20230718,185800,558911377,1105,1105,1105,1105,0
|
|
20230718,185700,558911377,1105,1105,1105,1105,0
|
|
20230718,185600,558911377,1105,1105,1105,1105,0
|
|
20230718,185500,558911377,1105,1105,1105,1105,0
|
|
20230718,185400,558911377,1105,1105,1105,1105,0
|
|
20230718,185300,558911377,1105,1105,1105,1105,0
|
|
20230718,185200,558911377,1105,1105,1105,1105,0
|
|
20230718,185100,558911377,1105,1105,1105,1105,0
|
|
20230718,185000,558911377,1105,1105,1105,1105,17491
|
|
20230718,184900,558911377,1105,1105,1105,1105,0
|
|
20230718,184800,558911377,1105,1105,1105,1105,0
|
|
20230718,184700,558911377,1105,1105,1105,1105,0
|
|
20230718,184600,558911377,1105,1105,1105,1105,0
|
|
20230718,184500,558911377,1105,1105,1105,1105,0
|
|
20230718,184400,558911377,1105,1105,1105,1105,0
|
|
20230718,184300,558911377,1105,1105,1105,1105,0
|
|
20230718,184200,558911377,1105,1105,1105,1105,0
|
|
20230718,184100,558911377,1105,1105,1105,1105,0
|
|
20230718,184000,558911377,1105,1105,1105,1105,0
|
|
20230718,183900,558911377,1105,1105,1105,1105,0
|
|
20230718,183800,558911377,1105,1105,1105,1105,0
|
|
20230718,183700,558911377,1105,1105,1105,1105,0
|
|
20230718,183600,558911377,1105,1105,1105,1105,0
|
|
20230718,183500,558911377,1105,1105,1105,1105,0
|
|
20230718,183400,558911377,1105,1105,1105,1105,0
|
|
20230718,183300,558911377,1105,1105,1105,1105,0
|
|
20230718,183200,558911377,1105,1105,1105,1105,0
|
|
20230718,183100,558911377,1105,1105,1105,1105,0
|
|
20230718,183000,558911377,1105,1105,1105,1105,0
|
|
20230718,182900,558911377,1105,1105,1105,1105,0
|
|
20230718,182800,558911377,1105,1105,1105,1105,0
|
|
20230718,182700,558911377,1105,1105,1105,1105,0
|
|
20230718,182600,558911377,1105,1105,1105,1105,0
|
|
20230718,182500,558911377,1105,1105,1105,1105,0
|
|
20230718,182400,558911377,1105,1105,1105,1105,0
|
|
20230718,182300,558911377,1105,1105,1105,1105,0
|
|
20230718,182200,558911377,1105,1105,1105,1105,0
|
|
20230718,182100,558911377,1105,1105,1105,1105,0
|
|
20230718,182000,558911377,1105,1105,1105,1105,17491
|
|
20230718,181900,558911377,1105,1105,1105,1105,0
|
|
20230718,181800,558911377,1105,1105,1105,1105,0
|
|
20230718,181700,558911377,1105,1105,1105,1105,0
|
|
20230718,181600,558911377,1105,1105,1105,1105,0
|
|
20230718,181500,558911377,1105,1105,1105,1105,0
|
|
20230718,181400,558911377,1105,1105,1105,1105,0
|
|
20230718,181300,558911377,1105,1105,1105,1105,0
|
|
20230718,181200,558911377,1105,1105,1105,1105,0
|
|
20230718,181100,558911377,1105,1105,1105,1105,0
|
|
20230718,181000,558911377,1105,1105,1105,1105,0
|
|
20230718,180900,558911377,1105,1105,1105,1105,0
|
|
20230718,180800,558911377,1105,1105,1105,1105,0
|
|
20230718,180700,558911377,1105,1105,1105,1105,0
|
|
20230718,180600,558911377,1105,1105,1105,1105,0
|
|
20230718,180500,558911377,1105,1105,1105,1105,0
|
|
20230718,180400,558911377,1105,1105,1105,1105,0
|
|
20230718,180300,558911377,1105,1105,1105,1105,0
|
|
20230718,180200,558911377,1105,1105,1105,1105,0
|
|
20230718,180100,558911377,1105,1105,1105,1105,0
|
|
20230718,180000,558911377,1105,1105,1105,1105,0
|
|
20230718,175900,558911377,1105,1105,1105,1105,0
|
|
20230718,175800,558911377,1105,1105,1105,1105,0
|
|
20230718,175700,558911377,1105,1105,1105,1105,0
|
|
20230718,175600,558911377,1105,1105,1105,1105,0
|
|
20230718,175500,558911377,1105,1105,1105,1105,0
|
|
20230718,175400,558911377,1105,1105,1105,1105,0
|
|
20230718,175300,558911377,1105,1105,1105,1105,0
|
|
20230718,175200,558911377,1105,1105,1105,1105,0
|
|
20230718,175100,558911377,1105,1105,1105,1105,0
|
|
20230718,175000,558911377,1105,1105,1105,1105,17491
|
|
20230718,174900,558911377,1105,1105,1105,1105,0
|
|
20230718,174800,558911377,1105,1105,1105,1105,0
|
|
20230718,174700,558911377,1105,1105,1105,1105,0
|
|
20230718,174600,558911377,1105,1105,1105,1105,0
|
|
20230718,174500,558911377,1105,1105,1105,1105,0
|
|
20230718,174400,558911377,1105,1105,1105,1105,0
|
|
20230718,174300,558911377,1105,1105,1105,1105,0
|
|
20230718,174200,558911377,1105,1105,1105,1105,0
|
|
20230718,174100,558911377,1105,1105,1105,1105,0
|
|
20230718,174000,558911377,1105,1105,1105,1105,0
|
|
20230718,173900,558911377,1105,1105,1105,1105,0
|
|
20230718,173800,558911377,1105,1105,1105,1105,0
|
|
20230718,173700,558911377,1105,1105,1105,1105,0
|
|
20230718,173600,558911377,1105,1105,1105,1105,0
|
|
20230718,173500,558911377,1105,1105,1105,1105,0
|
|
20230718,173400,558911377,1105,1105,1105,1105,0
|
|
20230718,173300,558911377,1105,1105,1105,1105,0
|
|
20230718,173200,558911377,1105,1105,1105,1105,0
|
|
20230718,173100,558911377,1105,1105,1105,1105,0
|
|
20230718,173000,558911377,1105,1105,1105,1105,0
|
|
20230718,172900,558911377,1105,1105,1105,1105,0
|
|
20230718,172800,558911377,1105,1105,1105,1105,0
|
|
20230718,172700,558911377,1105,1105,1105,1105,0
|
|
20230718,172600,558911377,1105,1105,1105,1105,0
|
|
20230718,172500,558911377,1105,1105,1105,1105,0
|
|
20230718,172400,558911377,1105,1105,1105,1105,0
|
|
20230718,172300,558911377,1105,1105,1105,1105,0
|
|
20230718,172200,558911377,1105,1105,1105,1105,0
|
|
20230718,172100,558911377,1105,1105,1105,1105,0
|
|
20230718,172000,558911377,1105,1105,1105,1105,17491
|
|
20230718,171900,558911377,1105,1105,1105,1105,0
|
|
20230718,171800,558911377,1105,1105,1105,1105,0
|
|
20230718,171700,558911377,1105,1105,1105,1105,0
|
|
20230718,171600,558911377,1105,1105,1105,1105,0
|
|
20230718,171500,558911377,1105,1105,1105,1105,0
|
|
20230718,171400,558911377,1105,1105,1105,1105,0
|
|
20230718,171300,558911377,1105,1105,1105,1105,0
|
|
20230718,171200,558911377,1105,1105,1105,1105,0
|
|
20230718,171100,558911377,1105,1105,1105,1105,0
|
|
20230718,171000,558911377,1105,1105,1105,1105,0
|
|
20230718,170900,558911377,1105,1105,1105,1105,0
|
|
20230718,170800,558911377,1105,1105,1105,1105,0
|
|
20230718,170700,558911377,1105,1105,1105,1105,0
|
|
20230718,170600,558911377,1105,1105,1105,1105,0
|
|
20230718,170500,558911377,1105,1105,1105,1105,0
|
|
20230718,170400,558911377,1105,1105,1105,1105,0
|
|
20230718,170300,558911377,1105,1105,1105,1105,0
|
|
20230718,170200,558911377,1105,1105,1105,1105,0
|
|
20230718,170100,558911377,1105,1105,1105,1105,0
|
|
20230718,170000,558911377,1105,1105,1105,1105,0
|
|
20230718,165900,558911377,1105,1105,1105,1105,0
|
|
20230718,165800,558911377,1105,1105,1105,1105,0
|
|
20230718,165700,558911377,1105,1105,1105,1105,0
|
|
20230718,165600,558911377,1105,1105,1105,1105,0
|
|
20230718,165500,558911377,1105,1105,1105,1105,0
|
|
20230718,165400,558911377,1105,1105,1105,1105,0
|
|
20230718,165300,558911377,1105,1105,1105,1105,0
|
|
20230718,165200,558911377,1105,1105,1105,1105,0
|
|
20230718,165100,558911377,1105,1105,1105,1105,0
|
|
20230718,165000,558911377,1105,1105,1105,1105,17491
|
|
20230718,164900,558911377,1105,1105,1105,1105,0
|
|
20230718,164800,558911377,1105,1105,1105,1105,0
|
|
20230718,164700,558911377,1105,1105,1105,1105,0
|
|
20230718,164600,558911377,1105,1105,1105,1105,0
|
|
20230718,164500,558911377,1105,1105,1105,1105,0
|
|
20230718,164400,558911377,1105,1105,1105,1105,0
|
|
20230718,164300,558911377,1105,1105,1105,1105,0
|
|
20230718,164200,558911377,1105,1105,1105,1105,0
|
|
20230718,164100,558911377,1105,1105,1105,1105,0
|
|
20230718,164000,558911377,1105,1105,1105,1105,0
|
|
20230718,163900,558911377,1105,1105,1105,1105,0
|
|
20230718,163800,558911377,1105,1105,1105,1105,0
|
|
20230718,163700,558911377,1105,1105,1105,1105,0
|
|
20230718,163600,558911377,1105,1105,1105,1105,0
|
|
20230718,163500,558911377,1105,1105,1105,1105,0
|
|
20230718,163400,558911377,1105,1105,1105,1105,0
|
|
20230718,163300,558911377,1105,1105,1105,1105,0
|
|
20230718,163200,558911377,1105,1105,1105,1105,0
|
|
20230718,163100,558911377,1105,1105,1105,1105,0
|
|
20230718,163000,558911377,1105,1105,1105,1105,0
|
|
20230718,162900,558911377,1105,1105,1105,1105,0
|
|
20230718,162800,558911377,1105,1105,1105,1105,0
|
|
20230718,162700,558911377,1105,1105,1105,1105,0
|
|
20230718,162600,558911377,1105,1105,1105,1105,0
|
|
20230718,162500,558911377,1105,1105,1105,1105,0
|
|
20230718,162400,558911377,1105,1105,1105,1105,0
|
|
20230718,162300,558911377,1105,1105,1105,1105,0
|
|
20230718,162200,558911377,1105,1105,1105,1105,0
|
|
20230718,162100,558911377,1105,1105,1105,1105,0
|
|
20230718,162000,558911377,1105,1105,1105,1105,17491
|
|
20230718,161900,558911377,1105,1105,1105,1105,0
|
|
20230718,161800,558911377,1105,1105,1105,1105,0
|
|
20230718,161700,558911377,1105,1105,1105,1105,0
|
|
20230718,161600,558911377,1105,1105,1105,1105,0
|
|
20230718,161500,558911377,1105,1105,1105,1105,0
|
|
20230718,161400,558911377,1105,1105,1105,1105,0
|
|
20230718,161300,558911377,1105,1105,1105,1105,0
|
|
20230718,161200,558911377,1105,1105,1105,1105,0
|
|
20230718,161100,558911377,1105,1105,1105,1105,0
|
|
20230718,161000,558911377,1105,1105,1105,1105,0
|
|
20230718,160900,558911377,1105,1105,1105,1105,0
|
|
20230718,160800,558911377,1105,1105,1105,1105,0
|
|
20230718,160700,558911377,1105,1105,1105,1105,0
|
|
20230718,160600,558911377,1105,1105,1105,1105,0
|
|
20230718,160500,558911377,1105,1105,1105,1105,0
|
|
20230718,160400,558911377,1105,1105,1105,1105,0
|
|
20230718,160300,558911377,1105,1105,1105,1105,0
|
|
20230718,160200,558911377,1105,1105,1105,1105,0
|
|
20230718,160100,558911377,1105,1105,1105,1105,0
|
|
20230718,160000,558911377,1105,1105,1105,1105,0
|
|
20230718,155900,558911377,1105,1105,1105,1105,0
|
|
20230718,155800,558911377,1105,1105,1105,1105,0
|
|
20230718,155700,558911377,1105,1105,1105,1105,0
|
|
20230718,155600,558911377,1105,1105,1105,1105,0
|
|
20230718,155500,558911377,1105,1105,1105,1105,0
|
|
20230718,155400,558911377,1105,1105,1105,1105,0
|
|
20230718,155300,558911377,1105,1105,1105,1105,0
|
|
20230718,155200,558911377,1105,1105,1105,1105,0
|
|
20230718,155100,558911377,1105,1105,1105,1105,0
|
|
20230718,155000,558911377,1105,1105,1105,1105,17491
|
|
20230718,154900,558911377,1105,1105,1105,1105,0
|
|
20230718,154800,558911377,1105,1105,1105,1105,0
|
|
20230718,154700,558911377,1105,1105,1105,1105,0
|
|
20230718,154600,558911377,1105,1105,1105,1105,0
|
|
20230718,154500,558911377,1105,1105,1105,1105,0
|
|
20230718,154400,558911377,1105,1105,1105,1105,0
|
|
20230718,154300,558911377,1105,1105,1105,1105,0
|
|
20230718,154200,558911377,1105,1105,1105,1105,0
|
|
20230718,154100,558911377,1105,1105,1105,1105,0
|
|
20230718,154000,558911377,1105,1105,1105,1105,0
|
|
20230718,153900,558911377,1105,1105,1105,1105,0
|
|
20230718,153800,558911377,1105,1105,1105,1105,0
|
|
20230718,153700,558911377,1105,1105,1105,1105,0
|
|
20230718,153600,558911377,1105,1105,1105,1105,0
|
|
20230718,153500,558911377,1105,1105,1105,1105,0
|
|
20230718,153400,558911377,1105,1105,1105,1105,0
|
|
20230718,153300,558911377,1105,1105,1105,1105,0
|
|
20230718,153200,558911377,1105,1105,1105,1105,0
|
|
20230718,153100,558911377,1105,1105,1105,1105,0
|
|
20230718,153000,558911377,1105,1105,1105,1105,17491
|
|
20230718,152900,539583822,1112,1112,1112,1112,0
|
|
20230718,152800,539583822,1112,1112,1112,1112,0
|
|
20230718,152700,539583822,1112,1112,1112,1112,0
|
|
20230718,152600,539583822,1112,1112,1112,1112,0
|
|
20230718,152500,539583822,1112,1112,1112,1112,0
|
|
20230718,152400,539583822,1112,1112,1112,1112,0
|
|
20230718,152300,539583822,1112,1112,1112,1112,0
|
|
20230718,152200,539583822,1112,1112,1112,1112,0
|
|
20230718,152100,539583822,1112,1112,1112,1112,0
|
|
20230718,152000,539583822,1112,1112,1112,1112,0
|
|
20230718,151900,539583822,1112,1110,1112,1106,987
|
|
20230718,151800,538489459,1112,1112,1112,1105,10458
|
|
20230718,151700,526908552,1112,1112,1112,1112,0
|
|
20230718,151600,526908552,1112,1112,1112,1112,0
|
|
20230718,151500,526908552,1112,1112,1112,1112,0
|
|
20230718,151400,526908552,1112,1112,1112,1112,500
|
|
20230718,151300,526352552,1112,1112,1112,1112,20
|
|
20230718,151200,526330312,1106,1107,1107,1106,1958
|
|
20230718,151100,524164664,1112,1107,1112,1107,1621
|
|
20230718,151000,522370112,1113,1113,1113,1113,0
|
|
20230718,150900,522370112,1113,1113,1113,1113,0
|
|
20230718,150800,522370112,1113,1113,1113,1113,16
|
|
20230718,150700,522352304,1107,1107,1107,1107,809
|
|
20230718,150600,521456741,1114,1114,1114,1107,691
|
|
20230718,150500,520687853,1114,1117,1120,1114,2499
|
|
20230718,150400,517900928,1120,1117,1120,1117,515
|
|
20230718,150300,517324173,1118,1117,1120,1117,3510
|
|
20230718,150200,513400764,1117,1110,1117,1110,4351
|
|
20230718,150100,508566665,1109,1104,1109,1104,8495
|
|
20230718,150000,499172510,1104,1104,1104,1103,255
|
|
20230718,145900,498890991,1104,1104,1104,1103,5
|
|
20230718,145800,498885472,1103,1104,1104,1103,22
|
|
20230718,145700,498861186,1105,1104,1105,1104,377
|
|
20230718,145600,498444977,1104,1104,1104,1104,163
|
|
20230718,145500,498265025,1103,1103,1103,1103,5084
|
|
20230718,145400,492657373,1104,1104,1104,1104,29
|
|
20230718,145300,492625357,1104,1104,1104,1104,0
|
|
20230718,145200,492625357,1104,1105,1105,1104,2005
|
|
20230718,145100,490411832,1105,1106,1106,1105,846
|
|
20230718,145000,489476702,1105,1105,1106,1105,1225
|
|
20230718,144900,488123057,1106,1105,1106,1105,198
|
|
20230718,144800,487904102,1106,1106,1106,1106,200
|
|
20230718,144700,487682902,1104,1104,1104,1104,0
|
|
20230718,144600,487682902,1104,1104,1104,1104,0
|
|
20230718,144500,487682902,1104,1105,1105,1104,20
|
|
20230718,144400,487660817,1106,1106,1106,1106,0
|
|
20230718,144300,487660817,1106,1106,1106,1106,60
|
|
20230718,144200,487594457,1106,1106,1106,1106,20
|
|
20230718,144100,487572337,1106,1106,1106,1106,70
|
|
20230718,144000,487494917,1106,1106,1106,1106,850
|
|
20230718,143900,486554817,1106,1106,1106,1106,100
|
|
20230718,143800,486444217,1105,1105,1105,1105,200
|
|
20230718,143700,486223217,1105,1105,1105,1105,950
|
|
20230718,143600,485173467,1105,1105,1105,1105,50
|
|
20230718,143500,485118217,1105,1105,1105,1105,110
|
|
20230718,143400,484996667,1104,1105,1105,1104,1000
|
|
20230718,143300,483892665,1105,1105,1105,1105,661
|
|
20230718,143200,483162260,1105,1105,1105,1105,0
|
|
20230718,143100,483162260,1105,1105,1105,1105,452
|
|
20230718,143000,482662800,1105,1105,1105,1105,100
|
|
20230718,142900,482552300,1105,1105,1105,1105,100
|
|
20230718,142800,482441800,1103,1103,1103,1103,0
|
|
20230718,142700,482441800,1103,1103,1103,1103,1
|
|
20230718,142600,482440697,1105,1105,1105,1105,11
|
|
20230718,142500,482428542,1105,1105,1105,1105,0
|
|
20230718,142400,482428542,1105,1105,1105,1105,0
|
|
20230718,142300,482428542,1105,1105,1105,1105,725
|
|
20230718,142200,481627417,1105,1105,1105,1105,0
|
|
20230718,142100,481627417,1105,1105,1105,1105,0
|
|
20230718,142000,481627417,1105,1105,1105,1105,0
|
|
20230718,141900,481627417,1105,1105,1105,1105,2000
|
|
20230718,141800,479417417,1103,1101,1103,1101,3677
|
|
20230718,141700,475363482,1101,1101,1101,1101,230
|
|
20230718,141600,475110252,1101,1101,1101,1101,0
|
|
20230718,141500,475110252,1101,1101,1101,1101,100
|
|
20230718,141400,475000152,1101,1101,1101,1101,88
|
|
20230718,141300,474903264,1100,1100,1100,1100,0
|
|
20230718,141200,474903264,1100,1100,1101,1100,893
|
|
20230718,141100,473920944,1101,1101,1101,1101,6
|
|
20230718,141000,473914338,1101,1101,1101,1101,100
|
|
20230718,140900,473804238,1100,1101,1101,1100,432
|
|
20230718,140800,473329036,1100,1101,1101,1100,120
|
|
20230718,140700,473197008,1102,1102,1102,1102,100
|
|
20230718,140600,473086808,1103,1103,1103,1103,20
|
|
20230718,140500,473064748,1104,1100,1104,1100,3106
|
|
20230718,140400,469646148,1100,1101,1101,1100,352
|
|
20230718,140300,469258939,1104,1104,1104,1104,1
|
|
20230718,140200,469257835,1104,1104,1104,1104,1
|
|
20230718,140100,469256731,1105,1105,1105,1105,0
|
|
20230718,140000,469256731,1105,1104,1105,1100,710
|
|
20230718,135900,468475433,1105,1105,1105,1105,10
|
|
20230718,135800,468464383,1105,1105,1105,1105,0
|
|
20230718,135700,468464383,1105,1105,1105,1105,0
|
|
20230718,135600,468464383,1105,1105,1105,1105,2
|
|
20230718,135500,468462173,1101,1104,1104,1101,1000
|
|
20230718,135400,467361161,1105,1105,1105,1105,0
|
|
20230718,135300,467361161,1105,1105,1105,1105,0
|
|
20230718,135200,467361161,1105,1105,1105,1105,9
|
|
20230718,135100,467351216,1101,1101,1101,1101,0
|
|
20230718,135000,467351216,1101,1101,1101,1101,0
|
|
20230718,134900,467351216,1101,1101,1101,1101,170
|
|
20230718,134800,467164046,1101,1102,1102,1101,200
|
|
20230718,134700,466943841,1102,1106,1107,1102,9442
|
|
20230718,134600,456534923,1107,1107,1107,1107,0
|
|
20230718,134500,456534923,1107,1107,1107,1107,0
|
|
20230718,134400,456534923,1107,1107,1107,1107,300
|
|
20230718,134300,456202823,1103,1103,1103,1103,300
|
|
20230718,134200,455871923,1103,1103,1103,1103,7
|
|
20230718,134100,455864202,1107,1107,1107,1107,0
|
|
20230718,134000,455864202,1107,1105,1107,1105,46
|
|
20230718,133900,455813320,1103,1103,1103,1103,300
|
|
20230718,133800,455482420,1104,1104,1104,1104,345
|
|
20230718,133700,455101540,1105,1105,1105,1105,93
|
|
20230718,133600,454998775,1105,1107,1107,1105,48
|
|
20230718,133500,454945665,1106,1106,1106,1106,0
|
|
20230718,133400,454945665,1106,1106,1106,1106,10
|
|
20230718,133300,454934605,1106,1107,1107,1106,7574
|
|
20230718,133200,446557310,1109,1106,1109,1106,26
|
|
20230718,133100,446528551,1109,1109,1109,1109,0
|
|
20230718,133000,446528551,1109,1109,1109,1109,0
|
|
20230718,132900,446528551,1109,1109,1109,1109,10
|
|
20230718,132800,446517461,1109,1110,1110,1109,2
|
|
20230718,132700,446515242,1111,1107,1111,1106,1361
|
|
20230718,132600,445009856,1111,1107,1111,1107,300
|
|
20230718,132500,444677462,1107,1106,1107,1106,120
|
|
20230718,132400,444544722,1107,1107,1107,1107,101
|
|
20230718,132300,444432915,1106,1106,1106,1106,50
|
|
20230718,132200,444377615,1107,1107,1107,1107,10
|
|
20230718,132100,444366545,1106,1106,1106,1106,479
|
|
20230718,132000,443836771,1106,1106,1106,1106,6
|
|
20230718,131900,443830135,1106,1106,1106,1106,0
|
|
20230718,131800,443830135,1106,1106,1106,1106,310
|
|
20230718,131700,443487275,1106,1106,1107,1106,623
|
|
20230718,131600,442798101,1106,1107,1107,1106,191
|
|
20230718,131500,442586764,1107,1107,1107,1107,67
|
|
20230718,131400,442512595,1106,1104,1106,1104,820
|
|
20230718,131300,441605825,1106,1106,1106,1106,300
|
|
20230718,131200,441274025,1103,1103,1103,1103,0
|
|
20230718,131100,441274025,1103,1103,1103,1103,1002
|
|
20230718,131000,440168819,1103,1103,1103,1103,2
|
|
20230718,130900,440166613,1106,1106,1106,1106,0
|
|
20230718,130800,440166613,1106,1106,1106,1106,0
|
|
20230718,130700,440166613,1106,1106,1106,1106,0
|
|
20230718,130600,440166613,1106,1106,1106,1106,444
|
|
20230718,130500,439675549,1106,1106,1106,1106,2156
|
|
20230718,130400,437291013,1106,1106,1106,1106,0
|
|
20230718,130300,437291013,1106,1106,1106,1106,502
|
|
20230718,130200,436735801,1106,1106,1106,1106,2
|
|
20230718,130100,436733589,1106,1106,1106,1106,23
|
|
20230718,130000,436708151,1101,1105,1105,1101,2700
|
|
20230718,125900,433732651,1101,1103,1103,1101,400
|
|
20230718,125800,433291879,1103,1103,1103,1103,850
|
|
20230718,125700,432354329,1103,1102,1103,1102,404
|
|
20230718,125600,431908730,1102,1102,1102,1101,132
|
|
20230718,125500,431763267,1101,1103,1103,1101,3
|
|
20230718,125400,431759962,1103,1103,1103,1103,0
|
|
20230718,125300,431759962,1103,1103,1103,1103,1
|
|
20230718,125200,431758859,1103,1103,1103,1103,207
|
|
20230718,125100,431530538,1103,1103,1103,1103,0
|
|
20230718,125000,431530538,1103,1103,1103,1103,0
|
|
20230718,124900,431530538,1103,1104,1104,1103,100
|
|
20230718,124800,431420183,1104,1104,1104,1104,0
|
|
20230718,124700,431420183,1104,1106,1106,1104,16
|
|
20230718,124600,431402489,1106,1105,1106,1105,151
|
|
20230718,124500,431235633,1105,1105,1105,1105,1000
|
|
20230718,124400,430130633,1105,1105,1105,1105,0
|
|
20230718,124300,430130633,1105,1105,1105,1105,5
|
|
20230718,124200,430125108,1105,1105,1105,1105,200
|
|
20230718,124100,429904108,1105,1104,1105,1104,50
|
|
20230718,124000,429848906,1100,1100,1100,1100,5652
|
|
20230718,123900,423631706,1100,1100,1100,1100,0
|
|
20230718,123800,423631706,1100,1100,1100,1100,0
|
|
20230718,123700,423631706,1100,1100,1100,1100,0
|
|
20230718,123600,423631706,1100,1100,1100,1100,31
|
|
20230718,123500,423597606,1100,1101,1101,1100,885
|
|
20230718,123400,422624105,1100,1104,1104,1100,391
|
|
20230718,123300,422193990,1104,1104,1104,1104,1
|
|
20230718,123200,422192886,1104,1104,1104,1100,6508
|
|
20230718,123100,415034075,1100,1103,1104,1100,1390
|
|
20230718,123000,413505045,1104,1104,1104,1104,1
|
|
20230718,122900,413503941,1100,1100,1100,1100,533
|
|
20230718,122800,412917641,1100,1101,1101,1100,799
|
|
20230718,122700,412037991,1100,1102,1102,1100,3460
|
|
20230718,122600,408228050,1104,1104,1104,1104,0
|
|
20230718,122500,408228050,1104,1104,1104,1104,0
|
|
20230718,122400,408228050,1104,1104,1104,1104,95
|
|
20230718,122300,408123170,1105,1105,1105,1105,0
|
|
20230718,122200,408123170,1105,1105,1105,1105,0
|
|
20230718,122100,408123170,1105,1105,1105,1105,1
|
|
20230718,122000,408122065,1101,1101,1101,1101,3
|
|
20230718,121900,408118762,1101,1100,1101,1100,1175
|
|
20230718,121800,406825738,1101,1101,1101,1101,51
|
|
20230718,121700,406769587,1101,1101,1101,1101,55
|
|
20230718,121600,406709032,1101,1101,1101,1101,1
|
|
20230718,121500,406707931,1101,1101,1101,1101,1
|
|
20230718,121400,406706830,1101,1101,1101,1101,197
|
|
20230718,121300,406489933,1101,1101,1101,1101,205
|
|
20230718,121200,406264228,1101,1101,1101,1100,610
|
|
20230718,121100,405593118,1101,1101,1101,1101,3
|
|
20230718,121000,405589815,1101,1101,1101,1101,1050
|
|
20230718,120900,404433765,1101,1101,1101,1101,3968
|
|
20230718,120800,400064997,1101,1101,1105,1101,311
|
|
20230718,120700,399722482,1105,1105,1105,1105,0
|
|
20230718,120600,399722482,1105,1105,1105,1105,0
|
|
20230718,120500,399722482,1105,1105,1105,1105,13
|
|
20230718,120400,399708117,1101,1101,1101,1101,1418
|
|
20230718,120300,398146899,1101,1100,1101,1100,101
|
|
20230718,120200,398035798,1100,1100,1100,1100,1
|
|
20230718,120100,398034698,1100,1100,1100,1100,100
|
|
20230718,120000,397924698,1100,1100,1100,1100,1197
|
|
20230718,115900,396607998,1099,1100,1100,1099,201
|
|
20230718,115800,396386998,1100,1100,1100,1100,297
|
|
20230718,115700,396060298,1100,1099,1100,1099,907
|
|
20230718,115600,395063498,1101,1100,1101,1100,200
|
|
20230718,115500,394843441,1099,1099,1099,1099,931
|
|
20230718,115400,393820272,1100,1100,1100,1100,101
|
|
20230718,115300,393709172,1100,1100,1100,1100,101
|
|
20230718,115200,393598072,1100,1101,1101,1100,17456
|
|
20230718,115100,374393448,1103,1103,1103,1103,182
|
|
20230718,115000,374192702,1103,1103,1103,1103,0
|
|
20230718,114900,374192702,1103,1101,1103,1100,3308
|
|
20230718,114800,370551038,1101,1101,1101,1101,24
|
|
20230718,114700,370524614,1103,1103,1103,1103,0
|
|
20230718,114600,370524614,1103,1103,1103,1103,23
|
|
20230718,114500,370499245,1101,1101,1101,1101,8102
|
|
20230718,114400,361578943,1103,1103,1105,1102,873
|
|
20230718,114300,360616610,1105,1105,1105,1105,0
|
|
20230718,114200,360616610,1105,1103,1105,1103,400
|
|
20230718,114100,360174670,1103,1102,1103,1102,231
|
|
20230718,114000,359919878,1102,1103,1103,1102,156
|
|
20230718,113900,359747812,1102,1102,1102,1102,0
|
|
20230718,113800,359747812,1102,1102,1102,1102,115
|
|
20230718,113700,359621082,1103,1103,1103,1103,1
|
|
20230718,113600,359619979,1102,1102,1102,1102,73
|
|
20230718,113500,359539533,1102,1102,1102,1101,1488
|
|
20230718,113400,357901123,1102,1103,1103,1101,1214
|
|
20230718,113300,356563242,1101,1105,1105,1101,3074
|
|
20230718,113200,353175695,1103,1104,1104,1103,6793
|
|
20230718,113100,345682979,1104,1104,1104,1104,0
|
|
20230718,113000,345682979,1104,1106,1106,1104,4585
|
|
20230718,112900,340621129,1104,1106,1106,1104,3503
|
|
20230718,112800,336750678,1106,1106,1106,1106,12
|
|
20230718,112700,336737406,1106,1106,1106,1106,0
|
|
20230718,112600,336737406,1106,1106,1106,1106,12
|
|
20230718,112500,336724134,1106,1106,1106,1105,2404
|
|
20230718,112400,334067570,1106,1106,1106,1106,0
|
|
20230718,112300,334067570,1106,1106,1106,1106,473
|
|
20230718,112200,333544432,1105,1105,1105,1105,0
|
|
20230718,112100,333544432,1105,1105,1105,1105,77
|
|
20230718,112000,333459347,1106,1106,1106,1106,0
|
|
20230718,111900,333459347,1106,1106,1106,1106,181
|
|
20230718,111800,333259161,1106,1106,1106,1106,0
|
|
20230718,111700,333259161,1106,1106,1106,1106,10
|
|
20230718,111600,333248101,1105,1105,1105,1105,111
|
|
20230718,111500,333125446,1106,1107,1107,1106,193
|
|
20230718,111400,332911972,1107,1107,1107,1107,0
|
|
20230718,111300,332911972,1107,1107,1107,1107,101
|
|
20230718,111200,332800165,1106,1104,1106,1104,2377
|
|
20230718,111100,330172595,1105,1105,1105,1105,92
|
|
20230718,111000,330070935,1103,1105,1105,1103,4363
|
|
20230718,110900,325254775,1105,1104,1105,1104,53
|
|
20230718,110800,325196232,1105,1106,1106,1105,1211
|
|
20230718,110700,323858057,1106,1106,1106,1106,80
|
|
20230718,110600,323769577,1106,1105,1106,1105,1762
|
|
20230718,110500,321820806,1106,1106,1106,1106,1
|
|
20230718,110400,321819700,1106,1106,1106,1106,148
|
|
20230718,110300,321656012,1106,1105,1106,1105,1220
|
|
20230718,110200,320307766,1106,1106,1106,1106,0
|
|
20230718,110100,320307766,1106,1106,1106,1106,0
|
|
20230718,110000,320307766,1106,1106,1106,1106,1134
|
|
20230718,105900,319053562,1106,1106,1106,1106,800
|
|
20230718,105800,318168762,1107,1107,1107,1107,9
|
|
20230718,105700,318158799,1108,1111,1111,1108,4848
|
|
20230718,105600,312786893,1111,1111,1111,1111,98
|
|
20230718,105500,312678015,1111,1111,1111,1111,1
|
|
20230718,105400,312676904,1108,1111,1111,1108,1001
|
|
20230718,105300,311567353,1109,1108,1110,1108,501
|
|
20230718,105200,311011677,1112,1110,1112,1110,2000
|
|
20230718,105100,308790077,1108,1106,1108,1106,980
|
|
20230718,105000,307704277,1106,1106,1108,1106,13
|
|
20230718,104900,307689897,1105,1106,1106,1105,2064
|
|
20230718,104800,305407945,1105,1106,1106,1105,6068
|
|
20230718,104700,298696746,1106,1107,1107,1106,2764
|
|
20230718,104600,295639228,1107,1107,1107,1107,250
|
|
20230718,104500,295362478,1108,1108,1108,1108,103
|
|
20230718,104400,295248354,1108,1108,1108,1108,100
|
|
20230718,104300,295137554,1107,1107,1107,1107,10
|
|
20230718,104200,295126484,1107,1108,1108,1107,63
|
|
20230718,104100,295056738,1108,1107,1108,1107,401
|
|
20230718,104000,294612830,1107,1110,1110,1107,2263
|
|
20230718,103900,292101589,1111,1111,1111,1111,1397
|
|
20230718,103800,290549522,1111,1111,1111,1111,0
|
|
20230718,103700,290549522,1111,1111,1111,1111,0
|
|
20230718,103600,290549522,1111,1111,1111,1111,1001
|
|
20230718,103500,289437411,1106,1108,1108,1106,1986
|
|
20230718,103400,287240588,1111,1107,1111,1107,1901
|
|
20230718,103300,285136177,1110,1110,1110,1110,52
|
|
20230718,103200,285078457,1107,1107,1107,1107,100
|
|
20230718,103100,284967757,1107,1108,1108,1107,951
|
|
20230718,103000,283914289,1108,1110,1110,1108,4773
|
|
20230718,102900,278617030,1110,1111,1111,1110,43
|
|
20230718,102800,278569258,1111,1109,1111,1109,20
|
|
20230718,102700,278547058,1111,1111,1111,1111,58
|
|
20230718,102600,278482620,1109,1109,1109,1109,10
|
|
20230718,102500,278471530,1110,1111,1111,1110,342
|
|
20230718,102400,278091693,1111,1111,1111,1111,0
|
|
20230718,102300,278091693,1111,1109,1111,1109,16
|
|
20230718,102200,278073929,1110,1112,1112,1110,27173
|
|
20230718,102100,247902359,1111,1112,1112,1111,3853
|
|
20230718,102000,243619274,1112,1115,1115,1112,310
|
|
20230718,101900,243274551,1111,1111,1111,1111,0
|
|
20230718,101800,243274551,1111,1111,1111,1111,6
|
|
20230718,101700,243267885,1112,1115,1115,1112,3827
|
|
20230718,101600,239011661,1112,1112,1112,1112,976
|
|
20230718,101500,237926349,1112,1112,1112,1112,3399
|
|
20230718,101400,234146661,1112,1115,1115,1112,11834
|
|
20230718,101300,220971850,1115,1114,1115,1114,2163
|
|
20230718,101200,218562255,1115,1118,1118,1115,228
|
|
20230718,101100,218307435,1118,1118,1118,1118,0
|
|
20230718,101000,218307435,1118,1118,1118,1118,50
|
|
20230718,100900,218251535,1114,1114,1114,1114,0
|
|
20230718,100800,218251535,1114,1114,1114,1114,0
|
|
20230718,100700,218251535,1114,1113,1114,1113,239
|
|
20230718,100600,217985489,1114,1114,1114,1113,8393
|
|
20230718,100500,208642409,1114,1115,1115,1114,670
|
|
20230718,100400,207895959,1115,1115,1115,1115,111
|
|
20230718,100300,207772194,1115,1115,1115,1115,196
|
|
20230718,100200,207553654,1115,1115,1115,1115,163
|
|
20230718,100100,207371909,1115,1115,1115,1115,70
|
|
20230718,100000,207293859,1115,1115,1115,1115,801
|
|
20230718,095900,206400744,1114,1114,1114,1114,7931
|
|
20230718,095800,197565610,1118,1115,1118,1114,975
|
|
20230718,095700,196479149,1118,1118,1118,1118,10
|
|
20230718,095600,196467969,1114,1115,1115,1114,2551
|
|
20230718,095500,193624094,1115,1115,1115,1115,308
|
|
20230718,095400,193280674,1115,1115,1115,1115,5
|
|
20230718,095300,193275099,1115,1115,1115,1115,5002
|
|
20230718,095200,187697869,1115,1117,1117,1115,4013
|
|
20230718,095100,183222423,1115,1117,1117,1115,8407
|
|
20230718,095000,173836334,1117,1117,1117,1117,206
|
|
20230718,094900,173606232,1117,1117,1120,1117,1245
|
|
20230718,094800,172213962,1120,1119,1120,1117,53
|
|
20230718,094700,172154668,1117,1117,1119,1117,1004
|
|
20230718,094600,171033196,1119,1119,1119,1119,16
|
|
20230718,094500,171015292,1120,1120,1120,1117,3
|
|
20230718,094400,171011935,1117,1120,1120,1116,3714
|
|
20230718,094300,166867066,1116,1116,1120,1116,3648
|
|
20230718,094200,162795816,1120,1115,1120,1115,22
|
|
20230718,094100,162771237,1118,1118,1118,1115,52
|
|
20230718,094000,162713104,1118,1118,1118,1115,177
|
|
20230718,093900,162515743,1118,1118,1118,1115,2275
|
|
20230718,093800,159978369,1118,1116,1118,1116,2781
|
|
20230718,093700,156874770,1116,1116,1116,1116,110
|
|
20230718,093600,156752010,1115,1116,1116,1115,7896
|
|
20230718,093500,147947859,1115,1115,1116,1115,2437
|
|
20230718,093400,145229493,1116,1118,1118,1116,11964
|
|
20230718,093300,131871503,1119,1119,1119,1118,595
|
|
20230718,093200,131206251,1118,1118,1118,1118,601
|
|
20230718,093100,130534333,1117,1117,1117,1117,1254
|
|
20230718,093000,129133615,1117,1120,1120,1117,3617
|
|
20230718,092900,125092034,1117,1117,1120,1117,3090
|
|
20230718,092800,121639608,1121,1115,1121,1115,274
|
|
20230718,092700,121333883,1115,1119,1120,1115,21300
|
|
20230718,092600,97564398,1118,1118,1118,1117,211
|
|
20230718,092500,97328605,1121,1121,1121,1121,10
|
|
20230718,092400,97317395,1123,1123,1123,1123,0
|
|
20230718,092300,97317395,1123,1116,1123,1116,202
|
|
20230718,092200,97091951,1116,1116,1122,1115,1953
|
|
20230718,092100,94912310,1116,1117,1117,1115,7940
|
|
20230718,092000,86047344,1117,1119,1119,1117,2130
|
|
20230718,091900,83667831,1119,1122,1122,1119,825
|
|
20230718,091800,82743892,1120,1120,1123,1120,111
|
|
20230718,091700,82619569,1123,1122,1123,1122,568
|
|
20230718,091600,81981976,1123,1123,1123,1123,99
|
|
20230718,091500,81870799,1123,1123,1123,1123,1688
|
|
20230718,091400,79975175,1123,1124,1124,1115,10010
|
|
20230718,091300,68789668,1121,1120,1124,1120,2288
|
|
20230718,091200,66225844,1118,1119,1120,1118,111
|
|
20230718,091100,66101629,1119,1121,1121,1119,3524
|
|
20230718,091000,62154413,1120,1122,1122,1119,7275
|
|
20230718,090900,54005071,1124,1122,1124,1122,1850
|
|
20230718,090800,51929311,1122,1127,1127,1122,135
|
|
20230718,090700,51777341,1127,1127,1127,1120,52
|
|
20230718,090600,51719087,1120,1122,1128,1120,12270
|
|
20230718,090500,37966643,1121,1121,1121,1121,280
|
|
20230718,090400,37652763,1121,1121,1123,1121,4015
|
|
20230718,090300,33149390,1120,1123,1129,1118,13786
|
|
20230718,090200,17679631,1128,1131,1131,1120,10145
|
|
20230718,090100,6258135,1129,1135,1135,1129,1063
|
|
20230718,090000,5054815,1137,1135,1137,1135,4449
|