589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184600,312130029,1194,1194,1194,1194,2603
|
|
20230713,184500,312130029,1194,1194,1194,1194,0
|
|
20230713,184400,312130029,1194,1194,1194,1194,0
|
|
20230713,184300,312130029,1194,1194,1194,1194,0
|
|
20230713,184200,312130029,1194,1194,1194,1194,0
|
|
20230713,184100,312130029,1194,1194,1194,1194,0
|
|
20230713,184000,312130029,1194,1194,1194,1194,0
|
|
20230713,183900,312130029,1194,1194,1194,1194,0
|
|
20230713,183800,312130029,1194,1194,1194,1194,0
|
|
20230713,183700,312130029,1194,1194,1194,1194,0
|
|
20230713,183600,312130029,1194,1194,1194,1194,0
|
|
20230713,183500,312130029,1194,1194,1194,1194,0
|
|
20230713,183400,312130029,1194,1194,1194,1194,0
|
|
20230713,183300,312130029,1194,1194,1194,1194,0
|
|
20230713,183200,312130029,1194,1194,1194,1194,0
|
|
20230713,183100,312130029,1194,1194,1194,1194,0
|
|
20230713,183000,312130029,1194,1194,1194,1194,0
|
|
20230713,182900,312130029,1194,1194,1194,1194,0
|
|
20230713,182800,312130029,1194,1194,1194,1194,0
|
|
20230713,182700,312130029,1194,1194,1194,1194,0
|
|
20230713,182600,312130029,1194,1194,1194,1194,0
|
|
20230713,182500,312130029,1194,1194,1194,1194,0
|
|
20230713,182400,312130029,1194,1194,1194,1194,0
|
|
20230713,182300,312130029,1194,1194,1194,1194,0
|
|
20230713,182200,312130029,1194,1194,1194,1194,0
|
|
20230713,182100,312130029,1194,1194,1194,1194,0
|
|
20230713,182000,312130029,1194,1194,1194,1194,0
|
|
20230713,181900,312130029,1194,1194,1194,1194,0
|
|
20230713,181800,312130029,1194,1194,1194,1194,0
|
|
20230713,181700,312130029,1194,1194,1194,1194,0
|
|
20230713,181600,312130029,1194,1194,1194,1194,2603
|
|
20230713,181500,312130029,1194,1194,1194,1194,0
|
|
20230713,181400,312130029,1194,1194,1194,1194,0
|
|
20230713,181300,312130029,1194,1194,1194,1194,0
|
|
20230713,181200,312130029,1194,1194,1194,1194,0
|
|
20230713,181100,312130029,1194,1194,1194,1194,0
|
|
20230713,181000,312130029,1194,1194,1194,1194,0
|
|
20230713,180900,312130029,1194,1194,1194,1194,0
|
|
20230713,180800,312130029,1194,1194,1194,1194,0
|
|
20230713,180700,312130029,1194,1194,1194,1194,0
|
|
20230713,180600,312130029,1194,1194,1194,1194,0
|
|
20230713,180500,312130029,1194,1194,1194,1194,0
|
|
20230713,180400,312130029,1194,1194,1194,1194,0
|
|
20230713,180300,312130029,1194,1194,1194,1194,0
|
|
20230713,180200,312130029,1194,1194,1194,1194,0
|
|
20230713,180100,312130029,1194,1194,1194,1194,0
|
|
20230713,180000,312130029,1194,1194,1194,1194,0
|
|
20230713,175900,312130029,1194,1194,1194,1194,0
|
|
20230713,175800,312130029,1194,1194,1194,1194,0
|
|
20230713,175700,312130029,1194,1194,1194,1194,0
|
|
20230713,175600,312130029,1194,1194,1194,1194,0
|
|
20230713,175500,312130029,1194,1194,1194,1194,0
|
|
20230713,175400,312130029,1194,1194,1194,1194,0
|
|
20230713,175300,312130029,1194,1194,1194,1194,0
|
|
20230713,175200,312130029,1194,1194,1194,1194,0
|
|
20230713,175100,312130029,1194,1194,1194,1194,0
|
|
20230713,175000,312130029,1194,1194,1194,1194,0
|
|
20230713,174900,312130029,1194,1194,1194,1194,0
|
|
20230713,174800,312130029,1194,1194,1194,1194,0
|
|
20230713,174700,312130029,1194,1194,1194,1194,0
|
|
20230713,174600,312130029,1194,1194,1194,1194,2603
|
|
20230713,174500,312130029,1194,1194,1194,1194,0
|
|
20230713,174400,312130029,1194,1194,1194,1194,0
|
|
20230713,174300,312130029,1194,1194,1194,1194,0
|
|
20230713,174200,312130029,1194,1194,1194,1194,0
|
|
20230713,174100,312130029,1194,1194,1194,1194,0
|
|
20230713,174000,312130029,1194,1194,1194,1194,0
|
|
20230713,173900,312130029,1194,1194,1194,1194,0
|
|
20230713,173800,312130029,1194,1194,1194,1194,0
|
|
20230713,173700,312130029,1194,1194,1194,1194,0
|
|
20230713,173600,312130029,1194,1194,1194,1194,0
|
|
20230713,173500,312130029,1194,1194,1194,1194,0
|
|
20230713,173400,312130029,1194,1194,1194,1194,0
|
|
20230713,173300,312130029,1194,1194,1194,1194,0
|
|
20230713,173200,312130029,1194,1194,1194,1194,0
|
|
20230713,173100,312130029,1194,1194,1194,1194,0
|
|
20230713,173000,312130029,1194,1194,1194,1194,0
|
|
20230713,172900,312130029,1194,1194,1194,1194,0
|
|
20230713,172800,312130029,1194,1194,1194,1194,0
|
|
20230713,172700,312130029,1194,1194,1194,1194,0
|
|
20230713,172600,312130029,1194,1194,1194,1194,0
|
|
20230713,172500,312130029,1194,1194,1194,1194,0
|
|
20230713,172400,312130029,1194,1194,1194,1194,0
|
|
20230713,172300,312130029,1194,1194,1194,1194,0
|
|
20230713,172200,312130029,1194,1194,1194,1194,0
|
|
20230713,172100,312130029,1194,1194,1194,1194,0
|
|
20230713,172000,312130029,1194,1194,1194,1194,0
|
|
20230713,171900,312130029,1194,1194,1194,1194,0
|
|
20230713,171800,312130029,1194,1194,1194,1194,0
|
|
20230713,171700,312130029,1194,1194,1194,1194,0
|
|
20230713,171600,312130029,1194,1194,1194,1194,2603
|
|
20230713,171500,312130029,1194,1194,1194,1194,0
|
|
20230713,171400,312130029,1194,1194,1194,1194,0
|
|
20230713,171300,312130029,1194,1194,1194,1194,0
|
|
20230713,171200,312130029,1194,1194,1194,1194,0
|
|
20230713,171100,312130029,1194,1194,1194,1194,0
|
|
20230713,171000,312130029,1194,1194,1194,1194,0
|
|
20230713,170900,312130029,1194,1194,1194,1194,0
|
|
20230713,170800,312130029,1194,1194,1194,1194,0
|
|
20230713,170700,312130029,1194,1194,1194,1194,0
|
|
20230713,170600,312130029,1194,1194,1194,1194,0
|
|
20230713,170500,312130029,1194,1194,1194,1194,0
|
|
20230713,170400,312130029,1194,1194,1194,1194,0
|
|
20230713,170300,312130029,1194,1194,1194,1194,0
|
|
20230713,170200,312130029,1194,1194,1194,1194,0
|
|
20230713,170100,312130029,1194,1194,1194,1194,0
|
|
20230713,170000,312130029,1194,1194,1194,1194,0
|
|
20230713,165900,312130029,1194,1194,1194,1194,0
|
|
20230713,165800,312130029,1194,1194,1194,1194,0
|
|
20230713,165700,312130029,1194,1194,1194,1194,0
|
|
20230713,165600,312130029,1194,1194,1194,1194,0
|
|
20230713,165500,312130029,1194,1194,1194,1194,0
|
|
20230713,165400,312130029,1194,1194,1194,1194,0
|
|
20230713,165300,312130029,1194,1194,1194,1194,0
|
|
20230713,165200,312130029,1194,1194,1194,1194,0
|
|
20230713,165100,312130029,1194,1194,1194,1194,0
|
|
20230713,165000,312130029,1194,1194,1194,1194,0
|
|
20230713,164900,312130029,1194,1194,1194,1194,0
|
|
20230713,164800,312130029,1194,1194,1194,1194,0
|
|
20230713,164700,312130029,1194,1194,1194,1194,0
|
|
20230713,164600,312130029,1194,1194,1194,1194,2603
|
|
20230713,164500,312130029,1194,1194,1194,1194,0
|
|
20230713,164400,312130029,1194,1194,1194,1194,0
|
|
20230713,164300,312130029,1194,1194,1194,1194,0
|
|
20230713,164200,312130029,1194,1194,1194,1194,0
|
|
20230713,164100,312130029,1194,1194,1194,1194,0
|
|
20230713,164000,312130029,1194,1194,1194,1194,0
|
|
20230713,163900,312130029,1194,1194,1194,1194,0
|
|
20230713,163800,312130029,1194,1194,1194,1194,0
|
|
20230713,163700,312130029,1194,1194,1194,1194,0
|
|
20230713,163600,312130029,1194,1194,1194,1194,0
|
|
20230713,163500,312130029,1194,1194,1194,1194,0
|
|
20230713,163400,312130029,1194,1194,1194,1194,0
|
|
20230713,163300,312130029,1194,1194,1194,1194,0
|
|
20230713,163200,312130029,1194,1194,1194,1194,0
|
|
20230713,163100,312130029,1194,1194,1194,1194,0
|
|
20230713,163000,312130029,1194,1194,1194,1194,0
|
|
20230713,162900,312130029,1194,1194,1194,1194,0
|
|
20230713,162800,312130029,1194,1194,1194,1194,0
|
|
20230713,162700,312130029,1194,1194,1194,1194,0
|
|
20230713,162600,312130029,1194,1194,1194,1194,0
|
|
20230713,162500,312130029,1194,1194,1194,1194,0
|
|
20230713,162400,312130029,1194,1194,1194,1194,0
|
|
20230713,162300,312130029,1194,1194,1194,1194,0
|
|
20230713,162200,312130029,1194,1194,1194,1194,0
|
|
20230713,162100,312130029,1194,1194,1194,1194,0
|
|
20230713,162000,312130029,1194,1194,1194,1194,0
|
|
20230713,161900,312130029,1194,1194,1194,1194,0
|
|
20230713,161800,312130029,1194,1194,1194,1194,0
|
|
20230713,161700,312130029,1194,1194,1194,1194,0
|
|
20230713,161600,312130029,1194,1194,1194,1194,2603
|
|
20230713,161500,312130029,1194,1194,1194,1194,0
|
|
20230713,161400,312130029,1194,1194,1194,1194,0
|
|
20230713,161300,312130029,1194,1194,1194,1194,0
|
|
20230713,161200,312130029,1194,1194,1194,1194,0
|
|
20230713,161100,312130029,1194,1194,1194,1194,0
|
|
20230713,161000,312130029,1194,1194,1194,1194,0
|
|
20230713,160900,312130029,1194,1194,1194,1194,0
|
|
20230713,160800,312130029,1194,1194,1194,1194,0
|
|
20230713,160700,312130029,1194,1194,1194,1194,0
|
|
20230713,160600,312130029,1194,1194,1194,1194,0
|
|
20230713,160500,312130029,1194,1194,1194,1194,0
|
|
20230713,160400,312130029,1194,1194,1194,1194,0
|
|
20230713,160300,312130029,1194,1194,1194,1194,0
|
|
20230713,160200,312130029,1194,1194,1194,1194,0
|
|
20230713,160100,312130029,1194,1194,1194,1194,0
|
|
20230713,160000,312130029,1194,1194,1194,1194,0
|
|
20230713,155900,312130029,1194,1194,1194,1194,0
|
|
20230713,155800,312130029,1194,1194,1194,1194,0
|
|
20230713,155700,312130029,1194,1194,1194,1194,0
|
|
20230713,155600,312130029,1194,1194,1194,1194,0
|
|
20230713,155500,312130029,1194,1194,1194,1194,0
|
|
20230713,155400,312130029,1194,1194,1194,1194,0
|
|
20230713,155300,312130029,1194,1194,1194,1194,0
|
|
20230713,155200,312130029,1194,1194,1194,1194,0
|
|
20230713,155100,312130029,1194,1194,1194,1194,0
|
|
20230713,155000,312130029,1194,1194,1194,1194,0
|
|
20230713,154900,312130029,1194,1194,1194,1194,0
|
|
20230713,154800,312130029,1194,1194,1194,1194,0
|
|
20230713,154700,312130029,1194,1194,1194,1194,0
|
|
20230713,154600,312130029,1194,1194,1194,1194,2603
|
|
20230713,154500,312130029,1194,1194,1194,1194,0
|
|
20230713,154400,312130029,1194,1194,1194,1194,0
|
|
20230713,154300,312130029,1194,1194,1194,1194,0
|
|
20230713,154200,312130029,1194,1194,1194,1194,0
|
|
20230713,154100,312130029,1194,1194,1194,1194,0
|
|
20230713,154000,312130029,1194,1194,1194,1194,0
|
|
20230713,153900,312130029,1194,1194,1194,1194,0
|
|
20230713,153800,312130029,1194,1194,1194,1194,0
|
|
20230713,153700,312130029,1194,1194,1194,1194,0
|
|
20230713,153600,312130029,1194,1194,1194,1194,0
|
|
20230713,153500,312130029,1194,1194,1194,1194,0
|
|
20230713,153400,312130029,1194,1194,1194,1194,0
|
|
20230713,153300,312130029,1194,1194,1194,1194,0
|
|
20230713,153200,312130029,1194,1194,1194,1194,0
|
|
20230713,153100,312130029,1194,1194,1194,1194,0
|
|
20230713,153000,312130029,1194,1194,1194,1194,2603
|
|
20230713,152900,309022047,1194,1194,1194,1194,0
|
|
20230713,152800,309022047,1194,1194,1194,1194,0
|
|
20230713,152700,309022047,1194,1194,1194,1194,0
|
|
20230713,152600,309022047,1194,1194,1194,1194,0
|
|
20230713,152500,309022047,1194,1194,1194,1194,0
|
|
20230713,152400,309022047,1194,1194,1194,1194,0
|
|
20230713,152300,309022047,1194,1194,1194,1194,0
|
|
20230713,152200,309022047,1194,1194,1194,1194,0
|
|
20230713,152100,309022047,1194,1194,1194,1194,0
|
|
20230713,152000,309022047,1194,1194,1194,1194,0
|
|
20230713,151900,309022047,1194,1194,1194,1194,0
|
|
20230713,151800,309022047,1194,1194,1194,1194,1
|
|
20230713,151700,309020853,1192,1195,1195,1192,160
|
|
20230713,151600,308829903,1195,1195,1195,1195,50
|
|
20230713,151500,308770153,1195,1195,1195,1195,1
|
|
20230713,151400,308768958,1195,1195,1195,1195,0
|
|
20230713,151300,308768958,1195,1195,1195,1195,0
|
|
20230713,151200,308768958,1195,1195,1195,1195,10
|
|
20230713,151100,308757008,1195,1195,1195,1195,2
|
|
20230713,151000,308754618,1195,1195,1195,1195,0
|
|
20230713,150900,308754618,1195,1192,1195,1191,4568
|
|
20230713,150800,303307783,1192,1192,1192,1192,0
|
|
20230713,150700,303307783,1192,1192,1192,1192,1750
|
|
20230713,150600,301221783,1195,1195,1195,1195,886
|
|
20230713,150500,300163013,1192,1195,1195,1192,1151
|
|
20230713,150400,298790871,1195,1195,1195,1195,1000
|
|
20230713,150300,297595871,1195,1195,1195,1195,150
|
|
20230713,150200,297416621,1196,1196,1196,1196,0
|
|
20230713,150100,297416621,1196,1196,1196,1196,20
|
|
20230713,150000,297392701,1196,1196,1196,1191,6002
|
|
20230713,145900,290214314,1196,1196,1196,1196,20
|
|
20230713,145800,290190394,1196,1196,1196,1196,461
|
|
20230713,145700,289639038,1196,1196,1196,1196,14
|
|
20230713,145600,289622294,1196,1196,1196,1196,64
|
|
20230713,145500,289545750,1196,1196,1196,1196,18
|
|
20230713,145400,289524222,1197,1197,1197,1197,0
|
|
20230713,145300,289524222,1197,1197,1197,1197,0
|
|
20230713,145200,289524222,1197,1197,1197,1197,0
|
|
20230713,145100,289524222,1197,1197,1197,1197,0
|
|
20230713,145000,289524222,1197,1196,1197,1196,3000
|
|
20230713,144900,285934565,1197,1188,1197,1188,3000
|
|
20230713,144800,282360189,1188,1188,1188,1188,25
|
|
20230713,144700,282330489,1188,1188,1188,1188,110
|
|
20230713,144600,282199809,1188,1188,1188,1188,105
|
|
20230713,144500,282075069,1188,1188,1188,1188,127
|
|
20230713,144400,281924193,1188,1188,1188,1188,0
|
|
20230713,144300,281924193,1188,1188,1188,1188,0
|
|
20230713,144200,281924193,1188,1188,1188,1188,87
|
|
20230713,144100,281820837,1188,1188,1188,1188,837
|
|
20230713,144000,280826481,1188,1188,1188,1188,0
|
|
20230713,143900,280826481,1188,1188,1188,1188,556
|
|
20230713,143800,280165953,1189,1189,1189,1189,55
|
|
20230713,143700,280100558,1189,1189,1189,1189,7
|
|
20230713,143600,280092235,1189,1189,1189,1189,78
|
|
20230713,143500,279999493,1189,1189,1189,1189,28
|
|
20230713,143400,279966201,1188,1189,1189,1187,500
|
|
20230713,143300,279372160,1189,1189,1189,1189,3
|
|
20230713,143200,279368593,1189,1189,1189,1189,0
|
|
20230713,143100,279368593,1189,1189,1189,1189,100
|
|
20230713,143000,279249693,1187,1187,1187,1187,301
|
|
20230713,142900,278892406,1187,1187,1187,1187,0
|
|
20230713,142800,278892406,1187,1187,1187,1187,0
|
|
20230713,142700,278892406,1187,1187,1187,1187,2
|
|
20230713,142600,278890032,1187,1187,1187,1187,100
|
|
20230713,142500,278771332,1186,1186,1186,1186,0
|
|
20230713,142400,278771332,1186,1187,1187,1186,104
|
|
20230713,142300,278647984,1187,1187,1187,1187,800
|
|
20230713,142200,277698384,1187,1187,1187,1187,10
|
|
20230713,142100,277686514,1187,1187,1187,1187,0
|
|
20230713,142000,277686514,1187,1187,1187,1187,0
|
|
20230713,141900,277686514,1187,1189,1189,1187,20
|
|
20230713,141800,277662744,1189,1189,1189,1189,0
|
|
20230713,141700,277662744,1189,1189,1189,1189,0
|
|
20230713,141600,277662744,1189,1189,1189,1189,1
|
|
20230713,141500,277661555,1185,1185,1185,1184,402
|
|
20230713,141400,277185456,1184,1184,1184,1184,0
|
|
20230713,141300,277185456,1184,1184,1184,1184,11
|
|
20230713,141200,277172432,1184,1184,1184,1184,0
|
|
20230713,141100,277172432,1184,1184,1184,1184,0
|
|
20230713,141000,277172432,1184,1184,1184,1184,0
|
|
20230713,140900,277172432,1184,1184,1184,1184,42
|
|
20230713,140800,277122704,1184,1184,1184,1184,457
|
|
20230713,140700,276581616,1184,1185,1190,1184,44
|
|
20230713,140600,276529277,1184,1186,1186,1184,295
|
|
20230713,140500,276179631,1184,1186,1186,1184,5472
|
|
20230713,140400,269695971,1186,1185,1186,1185,849
|
|
20230713,140300,268689108,1185,1186,1186,1185,1703
|
|
20230713,140200,266669351,1186,1187,1187,1186,107
|
|
20230713,140100,266542369,1187,1188,1188,1187,12251
|
|
20230713,140000,251998184,1190,1190,1190,1190,0
|
|
20230713,135900,251998184,1190,1190,1190,1190,1
|
|
20230713,135800,251996994,1191,1191,1191,1191,0
|
|
20230713,135700,251996994,1191,1191,1191,1191,0
|
|
20230713,135600,251996994,1191,1191,1191,1191,0
|
|
20230713,135500,251996994,1191,1186,1191,1186,6
|
|
20230713,135400,251989862,1187,1187,1187,1187,1
|
|
20230713,135300,251988675,1186,1186,1186,1186,1686
|
|
20230713,135200,249989079,1186,1186,1186,1186,0
|
|
20230713,135100,249989079,1186,1187,1187,1186,1226
|
|
20230713,135000,248533818,1187,1187,1188,1187,109
|
|
20230713,134900,248404434,1188,1190,1190,1188,14055
|
|
20230713,134800,231695137,1190,1191,1191,1190,3034
|
|
20230713,134700,228081644,1191,1191,1191,1191,181
|
|
20230713,134600,227866073,1191,1191,1191,1191,3
|
|
20230713,134500,227862500,1192,1192,1192,1192,5
|
|
20230713,134400,227856540,1192,1192,1192,1192,547
|
|
20230713,134300,227204516,1192,1192,1192,1192,845
|
|
20230713,134200,226197276,1192,1192,1192,1192,749
|
|
20230713,134100,225304468,1192,1192,1192,1192,0
|
|
20230713,134000,225304468,1192,1192,1192,1192,1067
|
|
20230713,133900,224032604,1193,1193,1193,1193,191
|
|
20230713,133800,223804741,1194,1193,1194,1193,496
|
|
20230713,133700,223213012,1194,1194,1194,1194,1
|
|
20230713,133600,223211818,1193,1193,1193,1193,42
|
|
20230713,133500,223161712,1194,1193,1194,1193,44
|
|
20230713,133400,223109219,1194,1193,1194,1193,44
|
|
20230713,133300,223056726,1193,1193,1193,1193,608
|
|
20230713,133200,222331382,1193,1193,1193,1193,100
|
|
20230713,133100,222212082,1193,1193,1193,1193,0
|
|
20230713,133000,222212082,1193,1193,1193,1193,0
|
|
20230713,132900,222212082,1193,1193,1193,1193,0
|
|
20230713,132800,222212082,1193,1192,1193,1192,400
|
|
20230713,132700,221735182,1193,1193,1194,1193,206
|
|
20230713,132600,221489224,1193,1193,1193,1193,100
|
|
20230713,132500,221369924,1193,1193,1193,1193,100
|
|
20230713,132400,221250624,1193,1193,1193,1192,452
|
|
20230713,132300,220711835,1193,1193,1193,1192,2226
|
|
20230713,132200,218056791,1193,1193,1193,1193,0
|
|
20230713,132100,218056791,1193,1193,1193,1193,1
|
|
20230713,132000,218055598,1193,1193,1193,1193,3
|
|
20230713,131900,218052019,1193,1193,1193,1193,789
|
|
20230713,131800,217110742,1193,1192,1193,1192,50
|
|
20230713,131700,217051137,1193,1193,1193,1193,2086
|
|
20230713,131600,214562539,1193,1193,1193,1193,37
|
|
20230713,131500,214518398,1194,1194,1194,1194,9114
|
|
20230713,131400,203636282,1195,1195,1195,1195,0
|
|
20230713,131300,203636282,1195,1195,1195,1195,337
|
|
20230713,131200,203233567,1194,1194,1194,1194,64
|
|
20230713,131100,203157151,1195,1195,1195,1195,0
|
|
20230713,131000,203157151,1195,1195,1195,1195,0
|
|
20230713,130900,203157151,1195,1195,1195,1195,0
|
|
20230713,130800,203157151,1195,1195,1195,1195,0
|
|
20230713,130700,203157151,1195,1195,1195,1195,5298
|
|
20230713,130600,196826041,1195,1195,1195,1195,0
|
|
20230713,130500,196826041,1195,1195,1195,1195,2
|
|
20230713,130400,196823651,1195,1196,1196,1195,2970
|
|
20230713,130300,193274113,1196,1196,1196,1196,50
|
|
20230713,130200,193214313,1197,1196,1197,1196,70
|
|
20230713,130100,193130592,1195,1195,1195,1195,0
|
|
20230713,130000,193130592,1195,1195,1195,1195,0
|
|
20230713,125900,193130592,1195,1195,1195,1195,0
|
|
20230713,125800,193130592,1195,1195,1195,1195,0
|
|
20230713,125700,193130592,1195,1195,1195,1195,0
|
|
20230713,125600,193130592,1195,1195,1195,1195,0
|
|
20230713,125500,193130592,1195,1195,1195,1195,0
|
|
20230713,125400,193130592,1195,1196,1196,1195,700
|
|
20230713,125300,192294069,1196,1196,1196,1196,300
|
|
20230713,125200,191935269,1196,1196,1196,1196,784
|
|
20230713,125100,190997605,1196,1195,1196,1195,170
|
|
20230713,125000,190794295,1196,1196,1196,1196,300
|
|
20230713,124900,190435495,1195,1195,1195,1195,44
|
|
20230713,124800,190382915,1195,1195,1195,1195,44
|
|
20230713,124700,190330335,1195,1197,1197,1195,62
|
|
20230713,124600,190256231,1196,1197,1197,1196,1468
|
|
20230713,124500,188500502,1198,1198,1198,1196,1402
|
|
20230713,124400,186822286,1198,1197,1198,1197,26
|
|
20230713,124300,186791163,1197,1197,1197,1197,0
|
|
20230713,124200,186791163,1197,1195,1197,1195,1374
|
|
20230713,124100,185146903,1195,1195,1195,1195,144
|
|
20230713,124000,184974823,1195,1195,1195,1195,88
|
|
20230713,123900,184869663,1195,1196,1196,1195,3124
|
|
20230713,123800,181134519,1196,1196,1196,1196,0
|
|
20230713,123700,181134519,1196,1196,1196,1196,44
|
|
20230713,123600,181081895,1197,1197,1197,1197,0
|
|
20230713,123500,181081895,1197,1197,1197,1197,0
|
|
20230713,123400,181081895,1197,1197,1197,1197,555
|
|
20230713,123300,180417560,1196,1196,1196,1196,44
|
|
20230713,123200,180364936,1195,1196,1196,1195,2699
|
|
20230713,123100,177139031,1196,1197,1197,1196,892
|
|
20230713,123000,176072187,1197,1195,1197,1195,1103
|
|
20230713,122900,174754096,1196,1196,1196,1196,1
|
|
20230713,122800,174752900,1195,1195,1195,1195,0
|
|
20230713,122700,174752900,1195,1195,1195,1195,0
|
|
20230713,122600,174752900,1195,1195,1195,1195,1007
|
|
20230713,122500,173549535,1197,1197,1197,1197,0
|
|
20230713,122400,173549535,1197,1197,1197,1197,0
|
|
20230713,122300,173549535,1197,1197,1197,1197,0
|
|
20230713,122200,173549535,1197,1197,1197,1197,0
|
|
20230713,122100,173549535,1197,1197,1197,1197,0
|
|
20230713,122000,173549535,1197,1197,1197,1197,0
|
|
20230713,121900,173549535,1197,1197,1197,1197,0
|
|
20230713,121800,173549535,1197,1197,1197,1197,0
|
|
20230713,121700,173549535,1197,1197,1197,1197,85
|
|
20230713,121600,173447790,1198,1198,1198,1198,10
|
|
20230713,121500,173435810,1198,1198,1198,1198,100
|
|
20230713,121400,173316010,1197,1197,1197,1197,3358
|
|
20230713,121300,169296484,1197,1197,1197,1197,957
|
|
20230713,121200,168150955,1197,1197,1197,1197,10
|
|
20230713,121100,168138985,1197,1197,1197,1197,271
|
|
20230713,121000,167814598,1195,1195,1195,1195,1003
|
|
20230713,120900,166616013,1195,1195,1195,1195,0
|
|
20230713,120800,166616013,1195,1195,1195,1195,0
|
|
20230713,120700,166616013,1195,1195,1195,1195,0
|
|
20230713,120600,166616013,1195,1195,1195,1195,0
|
|
20230713,120500,166616013,1195,1195,1195,1195,20
|
|
20230713,120400,166592113,1195,1195,1195,1195,0
|
|
20230713,120300,166592113,1195,1195,1195,1195,0
|
|
20230713,120200,166592113,1195,1195,1195,1195,1
|
|
20230713,120100,166590918,1195,1195,1195,1195,0
|
|
20230713,120000,166590918,1195,1195,1195,1195,0
|
|
20230713,115900,166590918,1195,1196,1196,1195,1020
|
|
20230713,115800,165371996,1197,1197,1197,1197,1
|
|
20230713,115700,165370799,1197,1197,1197,1197,0
|
|
20230713,115600,165370799,1197,1197,1197,1197,0
|
|
20230713,115500,165370799,1197,1197,1197,1197,0
|
|
20230713,115400,165370799,1197,1197,1197,1197,0
|
|
20230713,115300,165370799,1197,1197,1197,1197,700
|
|
20230713,115200,164532899,1197,1197,1197,1197,0
|
|
20230713,115100,164532899,1197,1197,1197,1197,0
|
|
20230713,115000,164532899,1197,1197,1197,1197,0
|
|
20230713,114900,164532899,1197,1197,1197,1197,0
|
|
20230713,114800,164532899,1197,1197,1197,1197,0
|
|
20230713,114700,164532899,1197,1197,1197,1197,0
|
|
20230713,114600,164532899,1197,1197,1197,1197,3
|
|
20230713,114500,164529308,1195,1195,1195,1195,1
|
|
20230713,114400,164528113,1195,1195,1195,1195,0
|
|
20230713,114300,164528113,1195,1195,1195,1195,500
|
|
20230713,114200,163930613,1197,1197,1197,1197,0
|
|
20230713,114100,163930613,1197,1197,1197,1197,1000
|
|
20230713,114000,162733613,1197,1197,1197,1197,4
|
|
20230713,113900,162728825,1197,1197,1197,1197,9
|
|
20230713,113800,162718052,1195,1195,1195,1195,0
|
|
20230713,113700,162718052,1195,1195,1195,1195,10
|
|
20230713,113600,162706102,1195,1195,1195,1195,0
|
|
20230713,113500,162706102,1195,1195,1195,1195,0
|
|
20230713,113400,162706102,1195,1195,1195,1195,0
|
|
20230713,113300,162706102,1195,1194,1195,1194,48
|
|
20230713,113200,162648765,1194,1194,1194,1194,0
|
|
20230713,113100,162648765,1194,1194,1194,1194,229
|
|
20230713,113000,162375339,1194,1194,1194,1194,6
|
|
20230713,112900,162368175,1193,1193,1193,1193,1039
|
|
20230713,112800,161128648,1194,1195,1195,1194,1834
|
|
20230713,112700,158938616,1195,1194,1195,1194,58
|
|
20230713,112600,158869363,1194,1194,1194,1194,57
|
|
20230713,112500,158801305,1195,1194,1195,1194,58
|
|
20230713,112400,158732052,1194,1195,1195,1194,1865
|
|
20230713,112300,156504738,1195,1198,1198,1195,16159
|
|
20230713,112200,137181663,1199,1198,1199,1198,65
|
|
20230713,112100,137103729,1199,1199,1199,1199,100
|
|
20230713,112000,136983829,1199,1199,1199,1199,0
|
|
20230713,111900,136983829,1199,1199,1199,1199,1
|
|
20230713,111800,136982630,1197,1197,1197,1197,821
|
|
20230713,111700,135999893,1199,1199,1199,1199,0
|
|
20230713,111600,135999893,1199,1199,1199,1199,4
|
|
20230713,111500,135995097,1199,1199,1199,1199,1
|
|
20230713,111400,135993898,1199,1199,1199,1199,0
|
|
20230713,111300,135993898,1199,1199,1199,1199,470
|
|
20230713,111200,135430368,1199,1199,1199,1199,0
|
|
20230713,111100,135430368,1199,1199,1199,1199,1
|
|
20230713,111000,135429169,1200,1200,1200,1200,0
|
|
20230713,110900,135429169,1200,1200,1200,1200,0
|
|
20230713,110800,135429169,1200,1197,1200,1197,2001
|
|
20230713,110700,133028335,1197,1197,1197,1197,16
|
|
20230713,110600,133009183,1197,1197,1197,1197,26
|
|
20230713,110500,132978061,1197,1198,1198,1197,416
|
|
20230713,110400,132479998,1198,1198,1198,1198,311
|
|
20230713,110300,132107420,1198,1199,1199,1198,1116
|
|
20230713,110200,130769350,1198,1198,1198,1198,311
|
|
20230713,110100,130396772,1198,1198,1198,1198,0
|
|
20230713,110000,130396772,1198,1198,1198,1198,0
|
|
20230713,105900,130396772,1198,1198,1198,1198,0
|
|
20230713,105800,130396772,1198,1198,1198,1198,0
|
|
20230713,105700,130396772,1198,1198,1198,1198,0
|
|
20230713,105600,130396772,1198,1198,1198,1198,277
|
|
20230713,105500,130064926,1198,1198,1198,1198,0
|
|
20230713,105400,130064926,1198,1198,1198,1198,2
|
|
20230713,105300,130062530,1198,1198,1198,1198,4
|
|
20230713,105200,130057738,1198,1198,1198,1198,201
|
|
20230713,105100,129816940,1197,1197,1197,1197,6
|
|
20230713,105000,129809758,1196,1196,1196,1196,1000
|
|
20230713,104900,128613758,1198,1198,1198,1198,2
|
|
20230713,104800,128611362,1198,1198,1198,1198,3
|
|
20230713,104700,128607768,1196,1196,1196,1196,800
|
|
20230713,104600,127650968,1196,1196,1196,1196,1
|
|
20230713,104500,127649772,1196,1196,1196,1196,250
|
|
20230713,104400,127350772,1198,1198,1198,1198,0
|
|
20230713,104300,127350772,1198,1198,1198,1198,20
|
|
20230713,104200,127326812,1199,1199,1199,1199,100
|
|
20230713,104100,127206912,1199,1199,1199,1199,0
|
|
20230713,104000,127206912,1199,1199,1199,1199,0
|
|
20230713,103900,127206912,1199,1196,1199,1196,9
|
|
20230713,103800,127196145,1196,1197,1197,1196,7824
|
|
20230713,103700,117838241,1197,1197,1197,1197,0
|
|
20230713,103600,117838241,1197,1197,1197,1197,1503
|
|
20230713,103500,116039150,1197,1197,1197,1197,3227
|
|
20230713,103400,112176431,1197,1197,1197,1197,0
|
|
20230713,103300,112176431,1197,1197,1197,1197,255
|
|
20230713,103200,111871196,1197,1197,1197,1197,500
|
|
20230713,103100,111272696,1197,1197,1197,1197,0
|
|
20230713,103000,111272696,1197,1197,1197,1197,11
|
|
20230713,102900,111259529,1197,1197,1197,1197,0
|
|
20230713,102800,111259529,1197,1197,1197,1197,10
|
|
20230713,102700,111247559,1197,1197,1197,1197,2
|
|
20230713,102600,111245165,1197,1197,1197,1197,58
|
|
20230713,102500,111175739,1197,1197,1197,1197,5
|
|
20230713,102400,111169754,1197,1197,1197,1197,3
|
|
20230713,102300,111166163,1196,1197,1197,1196,9811
|
|
20230713,102200,99425986,1198,1198,1198,1198,0
|
|
20230713,102100,99425986,1198,1199,1199,1198,11142
|
|
20230713,102000,86077467,1199,1199,1199,1199,9
|
|
20230713,101900,86066676,1199,1199,1199,1199,11
|
|
20230713,101800,86053487,1199,1199,1199,1199,3
|
|
20230713,101700,86049890,1199,1199,1199,1199,3350
|
|
20230713,101600,82033240,1200,1200,1200,1200,1000
|
|
20230713,101500,80833240,1200,1199,1200,1199,708
|
|
20230713,101400,79984318,1199,1200,1200,1199,4037
|
|
20230713,101300,75142415,1201,1201,1201,1201,1
|
|
20230713,101200,75141214,1201,1201,1201,1201,354
|
|
20230713,101100,74716060,1202,1202,1202,1202,0
|
|
20230713,101000,74716060,1202,1202,1202,1202,10
|
|
20230713,100900,74704040,1202,1202,1202,1202,114
|
|
20230713,100800,74567012,1202,1202,1202,1202,0
|
|
20230713,100700,74567012,1202,1202,1202,1202,0
|
|
20230713,100600,74567012,1202,1201,1202,1201,2
|
|
20230713,100500,74564609,1201,1201,1201,1201,13
|
|
20230713,100400,74548996,1201,1201,1201,1201,7
|
|
20230713,100300,74540589,1202,1201,1202,1201,200
|
|
20230713,100200,74300205,1201,1201,1201,1201,0
|
|
20230713,100100,74300205,1201,1201,1201,1201,8
|
|
20230713,100000,74290597,1199,1201,1201,1199,667
|
|
20230713,095900,73490854,1202,1202,1202,1202,0
|
|
20230713,095800,73490854,1202,1202,1202,1202,0
|
|
20230713,095700,73490854,1202,1202,1202,1202,8
|
|
20230713,095600,73481238,1202,1200,1202,1199,374
|
|
20230713,095500,73032690,1200,1200,1200,1200,0
|
|
20230713,095400,73032690,1200,1200,1200,1200,52
|
|
20230713,095300,72970290,1200,1200,1200,1200,4
|
|
20230713,095200,72965490,1198,1198,1198,1198,28
|
|
20230713,095100,72931946,1198,1198,1198,1198,0
|
|
20230713,095000,72931946,1198,1200,1200,1198,31
|
|
20230713,094900,72894806,1198,1198,1198,1198,0
|
|
20230713,094800,72894806,1198,1198,1198,1198,1000
|
|
20230713,094700,71696806,1198,1198,1198,1198,5
|
|
20230713,094600,71690816,1198,1202,1202,1198,1055
|
|
20230713,094500,70426642,1200,1200,1202,1200,258
|
|
20230713,094400,70116842,1200,1200,1200,1200,200
|
|
20230713,094300,69876842,1200,1200,1200,1200,0
|
|
20230713,094200,69876842,1200,1200,1200,1200,2
|
|
20230713,094100,69874442,1200,1200,1200,1200,400
|
|
20230713,094000,69394442,1200,1199,1200,1198,396
|
|
20230713,093900,68919982,1200,1200,1200,1200,0
|
|
20230713,093800,68919982,1200,1200,1200,1200,53
|
|
20230713,093700,68856382,1200,1198,1200,1198,629
|
|
20230713,093600,68102578,1198,1198,1198,1198,48
|
|
20230713,093500,68045074,1198,1198,1198,1198,24
|
|
20230713,093400,68016322,1200,1200,1200,1200,1
|
|
20230713,093300,68015122,1200,1200,1200,1200,50
|
|
20230713,093200,67955122,1200,1200,1200,1200,1
|
|
20230713,093100,67953922,1200,1200,1200,1198,832
|
|
20230713,093000,66957172,1200,1198,1200,1198,8
|
|
20230713,092900,66947574,1198,1199,1199,1198,101
|
|
20230713,092800,66826572,1200,1197,1200,1197,1778
|
|
20230713,092700,64697800,1198,1198,1198,1198,50
|
|
20230713,092600,64637900,1198,1198,1198,1198,23
|
|
20230713,092500,64610346,1198,1198,1198,1197,3570
|
|
20230713,092400,60335655,1198,1200,1200,1198,2156
|
|
20230713,092300,57752747,1201,1201,1201,1201,1000
|
|
20230713,092200,56551747,1201,1201,1201,1201,1000
|
|
20230713,092100,55350747,1201,1201,1201,1201,2
|
|
20230713,092000,55348345,1198,1199,1199,1198,248
|
|
20230713,091900,55051216,1203,1203,1203,1203,1020
|
|
20230713,091800,53824156,1203,1204,1204,1197,9455
|
|
20230713,091700,42494112,1204,1204,1204,1204,0
|
|
20230713,091600,42494112,1204,1204,1204,1204,0
|
|
20230713,091500,42494112,1204,1200,1204,1200,218
|
|
20230713,091400,42232496,1200,1204,1204,1200,525
|
|
20230713,091300,41600436,1204,1204,1204,1204,0
|
|
20230713,091200,41600436,1204,1204,1204,1204,3
|
|
20230713,091100,41596824,1197,1200,1204,1197,16891
|
|
20230713,091000,21351892,1200,1200,1200,1200,117
|
|
20230713,090900,21211492,1200,1203,1203,1200,6386
|
|
20230713,090800,13541503,1204,1204,1204,1204,200
|
|
20230713,090700,13300703,1204,1205,1205,1204,255
|
|
20230713,090600,12993432,1206,1206,1207,1206,310
|
|
20230713,090500,12619562,1206,1207,1207,1205,1700
|
|
20230713,090400,10570350,1208,1212,1212,1208,3031
|
|
20230713,090300,6896902,1212,1212,1212,1212,33
|
|
20230713,090200,6856906,1216,1216,1216,1216,0
|
|
20230713,090100,6856906,1216,1208,1216,1208,504
|
|
20230713,090000,6244168,1215,1217,1217,1215,5134
|