588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184500,379560771,1167,1167,1167,1167,4390
|
|
20230714,184400,379560771,1167,1167,1167,1167,0
|
|
20230714,184300,379560771,1167,1167,1167,1167,0
|
|
20230714,184200,379560771,1167,1167,1167,1167,0
|
|
20230714,184100,379560771,1167,1167,1167,1167,0
|
|
20230714,184000,379560771,1167,1167,1167,1167,0
|
|
20230714,183900,379560771,1167,1167,1167,1167,0
|
|
20230714,183800,379560771,1167,1167,1167,1167,0
|
|
20230714,183700,379560771,1167,1167,1167,1167,0
|
|
20230714,183600,379560771,1167,1167,1167,1167,0
|
|
20230714,183500,379560771,1167,1167,1167,1167,0
|
|
20230714,183400,379560771,1167,1167,1167,1167,0
|
|
20230714,183300,379560771,1167,1167,1167,1167,0
|
|
20230714,183200,379560771,1167,1167,1167,1167,0
|
|
20230714,183100,379560771,1167,1167,1167,1167,0
|
|
20230714,183000,379560771,1167,1167,1167,1167,0
|
|
20230714,182900,379560771,1167,1167,1167,1167,0
|
|
20230714,182800,379560771,1167,1167,1167,1167,0
|
|
20230714,182700,379560771,1167,1167,1167,1167,0
|
|
20230714,182600,379560771,1167,1167,1167,1167,0
|
|
20230714,182500,379560771,1167,1167,1167,1167,0
|
|
20230714,182400,379560771,1167,1167,1167,1167,0
|
|
20230714,182300,379560771,1167,1167,1167,1167,0
|
|
20230714,182200,379560771,1167,1167,1167,1167,0
|
|
20230714,182100,379560771,1167,1167,1167,1167,0
|
|
20230714,182000,379560771,1167,1167,1167,1167,0
|
|
20230714,181900,379560771,1167,1167,1167,1167,0
|
|
20230714,181800,379560771,1167,1167,1167,1167,0
|
|
20230714,181700,379560771,1167,1167,1167,1167,0
|
|
20230714,181600,379560771,1167,1167,1167,1167,0
|
|
20230714,181500,379560771,1167,1167,1167,1167,4390
|
|
20230714,181400,379560771,1167,1167,1167,1167,0
|
|
20230714,181300,379560771,1167,1167,1167,1167,0
|
|
20230714,181200,379560771,1167,1167,1167,1167,0
|
|
20230714,181100,379560771,1167,1167,1167,1167,0
|
|
20230714,181000,379560771,1167,1167,1167,1167,0
|
|
20230714,180900,379560771,1167,1167,1167,1167,0
|
|
20230714,180800,379560771,1167,1167,1167,1167,0
|
|
20230714,180700,379560771,1167,1167,1167,1167,0
|
|
20230714,180600,379560771,1167,1167,1167,1167,0
|
|
20230714,180500,379560771,1167,1167,1167,1167,0
|
|
20230714,180400,379560771,1167,1167,1167,1167,0
|
|
20230714,180300,379560771,1167,1167,1167,1167,0
|
|
20230714,180200,379560771,1167,1167,1167,1167,0
|
|
20230714,180100,379560771,1167,1167,1167,1167,0
|
|
20230714,180000,379560771,1167,1167,1167,1167,0
|
|
20230714,175900,379560771,1167,1167,1167,1167,0
|
|
20230714,175800,379560771,1167,1167,1167,1167,0
|
|
20230714,175700,379560771,1167,1167,1167,1167,0
|
|
20230714,175600,379560771,1167,1167,1167,1167,0
|
|
20230714,175500,379560771,1167,1167,1167,1167,0
|
|
20230714,175400,379560771,1167,1167,1167,1167,0
|
|
20230714,175300,379560771,1167,1167,1167,1167,0
|
|
20230714,175200,379560771,1167,1167,1167,1167,0
|
|
20230714,175100,379560771,1167,1167,1167,1167,0
|
|
20230714,175000,379560771,1167,1167,1167,1167,0
|
|
20230714,174900,379560771,1167,1167,1167,1167,0
|
|
20230714,174800,379560771,1167,1167,1167,1167,0
|
|
20230714,174700,379560771,1167,1167,1167,1167,0
|
|
20230714,174600,379560771,1167,1167,1167,1167,0
|
|
20230714,174500,379560771,1167,1167,1167,1167,4390
|
|
20230714,174400,379560771,1167,1167,1167,1167,0
|
|
20230714,174300,379560771,1167,1167,1167,1167,0
|
|
20230714,174200,379560771,1167,1167,1167,1167,0
|
|
20230714,174100,379560771,1167,1167,1167,1167,0
|
|
20230714,174000,379560771,1167,1167,1167,1167,0
|
|
20230714,173900,379560771,1167,1167,1167,1167,0
|
|
20230714,173800,379560771,1167,1167,1167,1167,0
|
|
20230714,173700,379560771,1167,1167,1167,1167,0
|
|
20230714,173600,379560771,1167,1167,1167,1167,0
|
|
20230714,173500,379560771,1167,1167,1167,1167,0
|
|
20230714,173400,379560771,1167,1167,1167,1167,0
|
|
20230714,173300,379560771,1167,1167,1167,1167,0
|
|
20230714,173200,379560771,1167,1167,1167,1167,0
|
|
20230714,173100,379560771,1167,1167,1167,1167,0
|
|
20230714,173000,379560771,1167,1167,1167,1167,0
|
|
20230714,172900,379560771,1167,1167,1167,1167,0
|
|
20230714,172800,379560771,1167,1167,1167,1167,0
|
|
20230714,172700,379560771,1167,1167,1167,1167,0
|
|
20230714,172600,379560771,1167,1167,1167,1167,0
|
|
20230714,172500,379560771,1167,1167,1167,1167,0
|
|
20230714,172400,379560771,1167,1167,1167,1167,0
|
|
20230714,172300,379560771,1167,1167,1167,1167,0
|
|
20230714,172200,379560771,1167,1167,1167,1167,0
|
|
20230714,172100,379560771,1167,1167,1167,1167,0
|
|
20230714,172000,379560771,1167,1167,1167,1167,0
|
|
20230714,171900,379560771,1167,1167,1167,1167,0
|
|
20230714,171800,379560771,1167,1167,1167,1167,0
|
|
20230714,171700,379560771,1167,1167,1167,1167,0
|
|
20230714,171600,379560771,1167,1167,1167,1167,0
|
|
20230714,171500,379560771,1167,1167,1167,1167,4390
|
|
20230714,171400,379560771,1167,1167,1167,1167,0
|
|
20230714,171300,379560771,1167,1167,1167,1167,0
|
|
20230714,171200,379560771,1167,1167,1167,1167,0
|
|
20230714,171100,379560771,1167,1167,1167,1167,0
|
|
20230714,171000,379560771,1167,1167,1167,1167,0
|
|
20230714,170900,379560771,1167,1167,1167,1167,0
|
|
20230714,170800,379560771,1167,1167,1167,1167,0
|
|
20230714,170700,379560771,1167,1167,1167,1167,0
|
|
20230714,170600,379560771,1167,1167,1167,1167,0
|
|
20230714,170500,379560771,1167,1167,1167,1167,0
|
|
20230714,170400,379560771,1167,1167,1167,1167,0
|
|
20230714,170300,379560771,1167,1167,1167,1167,0
|
|
20230714,170200,379560771,1167,1167,1167,1167,0
|
|
20230714,170100,379560771,1167,1167,1167,1167,0
|
|
20230714,170000,379560771,1167,1167,1167,1167,0
|
|
20230714,165900,379560771,1167,1167,1167,1167,0
|
|
20230714,165800,379560771,1167,1167,1167,1167,0
|
|
20230714,165700,379560771,1167,1167,1167,1167,0
|
|
20230714,165600,379560771,1167,1167,1167,1167,0
|
|
20230714,165500,379560771,1167,1167,1167,1167,0
|
|
20230714,165400,379560771,1167,1167,1167,1167,0
|
|
20230714,165300,379560771,1167,1167,1167,1167,0
|
|
20230714,165200,379560771,1167,1167,1167,1167,0
|
|
20230714,165100,379560771,1167,1167,1167,1167,0
|
|
20230714,165000,379560771,1167,1167,1167,1167,0
|
|
20230714,164900,379560771,1167,1167,1167,1167,0
|
|
20230714,164800,379560771,1167,1167,1167,1167,0
|
|
20230714,164700,379560771,1167,1167,1167,1167,0
|
|
20230714,164600,379560771,1167,1167,1167,1167,0
|
|
20230714,164500,379560771,1167,1167,1167,1167,4390
|
|
20230714,164400,379560771,1167,1167,1167,1167,0
|
|
20230714,164300,379560771,1167,1167,1167,1167,0
|
|
20230714,164200,379560771,1167,1167,1167,1167,0
|
|
20230714,164100,379560771,1167,1167,1167,1167,0
|
|
20230714,164000,379560771,1167,1167,1167,1167,0
|
|
20230714,163900,379560771,1167,1167,1167,1167,0
|
|
20230714,163800,379560771,1167,1167,1167,1167,0
|
|
20230714,163700,379560771,1167,1167,1167,1167,0
|
|
20230714,163600,379560771,1167,1167,1167,1167,0
|
|
20230714,163500,379560771,1167,1167,1167,1167,0
|
|
20230714,163400,379560771,1167,1167,1167,1167,0
|
|
20230714,163300,379560771,1167,1167,1167,1167,0
|
|
20230714,163200,379560771,1167,1167,1167,1167,0
|
|
20230714,163100,379560771,1167,1167,1167,1167,0
|
|
20230714,163000,379560771,1167,1167,1167,1167,0
|
|
20230714,162900,379560771,1167,1167,1167,1167,0
|
|
20230714,162800,379560771,1167,1167,1167,1167,0
|
|
20230714,162700,379560771,1167,1167,1167,1167,0
|
|
20230714,162600,379560771,1167,1167,1167,1167,0
|
|
20230714,162500,379560771,1167,1167,1167,1167,0
|
|
20230714,162400,379560771,1167,1167,1167,1167,0
|
|
20230714,162300,379560771,1167,1167,1167,1167,0
|
|
20230714,162200,379560771,1167,1167,1167,1167,0
|
|
20230714,162100,379560771,1167,1167,1167,1167,0
|
|
20230714,162000,379560771,1167,1167,1167,1167,0
|
|
20230714,161900,379560771,1167,1167,1167,1167,0
|
|
20230714,161800,379560771,1167,1167,1167,1167,0
|
|
20230714,161700,379560771,1167,1167,1167,1167,0
|
|
20230714,161600,379560771,1167,1167,1167,1167,0
|
|
20230714,161500,379560771,1167,1167,1167,1167,4390
|
|
20230714,161400,379560771,1167,1167,1167,1167,0
|
|
20230714,161300,379560771,1167,1167,1167,1167,0
|
|
20230714,161200,379560771,1167,1167,1167,1167,0
|
|
20230714,161100,379560771,1167,1167,1167,1167,0
|
|
20230714,161000,379560771,1167,1167,1167,1167,0
|
|
20230714,160900,379560771,1167,1167,1167,1167,0
|
|
20230714,160800,379560771,1167,1167,1167,1167,0
|
|
20230714,160700,379560771,1167,1167,1167,1167,0
|
|
20230714,160600,379560771,1167,1167,1167,1167,0
|
|
20230714,160500,379560771,1167,1167,1167,1167,0
|
|
20230714,160400,379560771,1167,1167,1167,1167,0
|
|
20230714,160300,379560771,1167,1167,1167,1167,0
|
|
20230714,160200,379560771,1167,1167,1167,1167,0
|
|
20230714,160100,379560771,1167,1167,1167,1167,0
|
|
20230714,160000,379560771,1167,1167,1167,1167,0
|
|
20230714,155900,379560771,1167,1167,1167,1167,0
|
|
20230714,155800,379560771,1167,1167,1167,1167,0
|
|
20230714,155700,379560771,1167,1167,1167,1167,0
|
|
20230714,155600,379560771,1167,1167,1167,1167,0
|
|
20230714,155500,379560771,1167,1167,1167,1167,0
|
|
20230714,155400,379560771,1167,1167,1167,1167,0
|
|
20230714,155300,379560771,1167,1167,1167,1167,0
|
|
20230714,155200,379560771,1167,1167,1167,1167,0
|
|
20230714,155100,379560771,1167,1167,1167,1167,0
|
|
20230714,155000,379560771,1167,1167,1167,1167,0
|
|
20230714,154900,379560771,1167,1167,1167,1167,0
|
|
20230714,154800,379560771,1167,1167,1167,1167,0
|
|
20230714,154700,379560771,1167,1167,1167,1167,0
|
|
20230714,154600,379560771,1167,1167,1167,1167,0
|
|
20230714,154500,379560771,1167,1167,1167,1167,4390
|
|
20230714,154400,379560771,1167,1167,1167,1167,0
|
|
20230714,154300,379560771,1167,1167,1167,1167,0
|
|
20230714,154200,379560771,1167,1167,1167,1167,0
|
|
20230714,154100,379560771,1167,1167,1167,1167,0
|
|
20230714,154000,379560771,1167,1167,1167,1167,0
|
|
20230714,153900,379560771,1167,1167,1167,1167,0
|
|
20230714,153800,379560771,1167,1167,1167,1167,0
|
|
20230714,153700,379560771,1167,1167,1167,1167,0
|
|
20230714,153600,379560771,1167,1167,1167,1167,0
|
|
20230714,153500,379560771,1167,1167,1167,1167,0
|
|
20230714,153400,379560771,1167,1167,1167,1167,0
|
|
20230714,153300,379560771,1167,1167,1167,1167,0
|
|
20230714,153200,379560771,1167,1167,1167,1167,0
|
|
20230714,153100,379560771,1167,1167,1167,1167,0
|
|
20230714,153000,379560771,1167,1167,1167,1167,4390
|
|
20230714,152900,374437641,1167,1167,1167,1167,0
|
|
20230714,152800,374437641,1167,1167,1167,1167,0
|
|
20230714,152700,374437641,1167,1167,1167,1167,0
|
|
20230714,152600,374437641,1167,1167,1167,1167,0
|
|
20230714,152500,374437641,1167,1167,1167,1167,0
|
|
20230714,152400,374437641,1167,1167,1167,1167,0
|
|
20230714,152300,374437641,1167,1167,1167,1167,0
|
|
20230714,152200,374437641,1167,1167,1167,1167,0
|
|
20230714,152100,374437641,1167,1167,1167,1167,0
|
|
20230714,152000,374437641,1167,1167,1167,1167,0
|
|
20230714,151900,374437641,1167,1167,1167,1167,741
|
|
20230714,151800,373572894,1168,1168,1168,1168,1001
|
|
20230714,151700,372403726,1166,1167,1168,1166,2928
|
|
20230714,151600,368988096,1167,1167,1167,1167,992
|
|
20230714,151500,367830432,1167,1167,1167,1167,2120
|
|
20230714,151400,365356392,1168,1168,1168,1168,1080
|
|
20230714,151300,364094952,1168,1168,1168,1168,2520
|
|
20230714,151200,361151592,1168,1168,1168,1168,1603
|
|
20230714,151100,359279288,1168,1168,1168,1168,1000
|
|
20230714,151000,358111288,1168,1168,1168,1168,14
|
|
20230714,150900,358094936,1169,1169,1169,1169,1212
|
|
20230714,150800,356678108,1169,1169,1169,1169,1
|
|
20230714,150700,356676939,1168,1167,1168,1167,1421
|
|
20230714,150600,355018211,1168,1168,1168,1168,503
|
|
20230714,150500,354430707,1168,1167,1168,1167,529
|
|
20230714,150400,353813282,1168,1168,1168,1168,3
|
|
20230714,150300,353809778,1168,1167,1168,1167,24
|
|
20230714,150200,353781766,1168,1168,1168,1168,0
|
|
20230714,150100,353781766,1168,1168,1168,1168,10
|
|
20230714,150000,353770086,1168,1168,1168,1168,0
|
|
20230714,145900,353770086,1168,1168,1168,1168,100
|
|
20230714,145800,353653286,1168,1168,1168,1168,100
|
|
20230714,145700,353536486,1167,1167,1167,1167,1094
|
|
20230714,145600,352259788,1167,1167,1167,1167,2600
|
|
20230714,145500,349225588,1167,1168,1168,1167,847
|
|
20230714,145400,348236960,1168,1168,1168,1167,1722
|
|
20230714,145300,346227363,1167,1167,1167,1167,2000
|
|
20230714,145200,343893363,1168,1168,1168,1168,477
|
|
20230714,145100,343336227,1168,1168,1168,1168,1500
|
|
20230714,145000,341584227,1168,1168,1168,1168,0
|
|
20230714,144900,341584227,1168,1168,1168,1168,0
|
|
20230714,144800,341584227,1168,1168,1168,1168,1302
|
|
20230714,144700,340063491,1168,1168,1168,1168,398
|
|
20230714,144600,339598627,1168,1168,1168,1168,500
|
|
20230714,144500,339014627,1170,1170,1170,1170,0
|
|
20230714,144400,339014627,1170,1170,1170,1170,100
|
|
20230714,144300,338897627,1170,1170,1170,1170,11
|
|
20230714,144200,338884757,1168,1169,1169,1168,756
|
|
20230714,144100,338001555,1170,1170,1170,1170,2
|
|
20230714,144000,337999215,1170,1170,1170,1170,0
|
|
20230714,143900,337999215,1170,1170,1170,1170,0
|
|
20230714,143800,337999215,1170,1170,1170,1170,0
|
|
20230714,143700,337999215,1170,1170,1170,1170,1
|
|
20230714,143600,337998045,1170,1170,1170,1170,0
|
|
20230714,143500,337998045,1170,1170,1170,1170,6
|
|
20230714,143400,337991025,1170,1170,1170,1170,15
|
|
20230714,143300,337973475,1171,1171,1171,1171,0
|
|
20230714,143200,337973475,1171,1171,1171,1171,0
|
|
20230714,143100,337973475,1171,1171,1171,1171,0
|
|
20230714,143000,337973475,1171,1171,1171,1171,0
|
|
20230714,142900,337973475,1171,1171,1171,1171,102
|
|
20230714,142800,337854033,1172,1172,1172,1172,2
|
|
20230714,142700,337851689,1172,1169,1172,1167,8595
|
|
20230714,142600,327816119,1169,1168,1169,1168,176
|
|
20230714,142500,327610405,1168,1168,1168,1168,466
|
|
20230714,142400,327066117,1168,1168,1169,1168,1994
|
|
20230714,142300,324737085,1168,1168,1168,1168,0
|
|
20230714,142200,324737085,1168,1168,1168,1168,433
|
|
20230714,142100,324231341,1168,1168,1168,1168,3
|
|
20230714,142000,324227837,1169,1170,1170,1169,30
|
|
20230714,141900,324192738,1170,1170,1170,1170,2
|
|
20230714,141800,324190398,1169,1169,1169,1169,0
|
|
20230714,141700,324190398,1169,1169,1169,1169,141
|
|
20230714,141600,324025569,1169,1169,1169,1169,2
|
|
20230714,141500,324023231,1168,1169,1169,1168,57
|
|
20230714,141400,323956653,1168,1168,1168,1168,10
|
|
20230714,141300,323944973,1168,1168,1168,1168,347
|
|
20230714,141200,323539677,1169,1169,1169,1169,111
|
|
20230714,141100,323409918,1170,1170,1170,1170,0
|
|
20230714,141000,323409918,1170,1170,1170,1170,1
|
|
20230714,140900,323408748,1171,1171,1171,1171,0
|
|
20230714,140800,323408748,1171,1171,1171,1171,0
|
|
20230714,140700,323408748,1171,1171,1171,1171,0
|
|
20230714,140600,323408748,1171,1169,1171,1169,425
|
|
20230714,140500,322911121,1171,1169,1171,1169,226
|
|
20230714,140400,322646827,1168,1168,1168,1168,100
|
|
20230714,140300,322530027,1167,1167,1167,1167,176
|
|
20230714,140200,322324635,1168,1168,1168,1168,383
|
|
20230714,140100,321877291,1169,1169,1169,1169,101
|
|
20230714,140000,321759222,1170,1170,1170,1170,226
|
|
20230714,135900,321494802,1172,1172,1172,1172,0
|
|
20230714,135800,321494802,1172,1172,1172,1172,500
|
|
20230714,135700,320908802,1171,1171,1171,1171,366
|
|
20230714,135600,320480216,1171,1171,1171,1171,914
|
|
20230714,135500,319409922,1171,1171,1171,1171,3
|
|
20230714,135400,319406409,1170,1170,1170,1170,303
|
|
20230714,135300,319051899,1170,1170,1170,1170,100
|
|
20230714,135200,318934899,1171,1171,1171,1171,0
|
|
20230714,135100,318934899,1171,1171,1171,1171,0
|
|
20230714,135000,318934899,1171,1171,1171,1171,0
|
|
20230714,134900,318934899,1171,1168,1171,1168,8
|
|
20230714,134800,318925534,1168,1168,1168,1168,2
|
|
20230714,134700,318923198,1171,1168,1171,1168,203
|
|
20230714,134600,318686085,1168,1168,1168,1168,114
|
|
20230714,134500,318552933,1168,1168,1168,1168,431
|
|
20230714,134400,318049525,1168,1168,1168,1168,1
|
|
20230714,134300,318048357,1171,1171,1171,1171,0
|
|
20230714,134200,318048357,1171,1171,1171,1171,0
|
|
20230714,134100,318048357,1171,1171,1171,1171,1
|
|
20230714,134000,318047186,1168,1168,1168,1168,637
|
|
20230714,133900,317303170,1168,1168,1168,1168,0
|
|
20230714,133800,317303170,1168,1168,1168,1168,0
|
|
20230714,133700,317303170,1168,1168,1168,1168,0
|
|
20230714,133600,317303170,1168,1168,1168,1168,0
|
|
20230714,133500,317303170,1168,1169,1169,1168,955
|
|
20230714,133400,316187580,1168,1168,1168,1168,0
|
|
20230714,133300,316187580,1168,1169,1169,1168,100
|
|
20230714,133200,316070777,1171,1171,1171,1171,505
|
|
20230714,133100,315479422,1171,1172,1172,1171,10
|
|
20230714,133000,315467707,1172,1172,1172,1172,2
|
|
20230714,132900,315465363,1172,1172,1172,1172,0
|
|
20230714,132800,315465363,1172,1172,1172,1172,0
|
|
20230714,132700,315465363,1172,1172,1172,1172,1
|
|
20230714,132600,315464191,1172,1172,1172,1172,0
|
|
20230714,132500,315464191,1172,1172,1172,1172,0
|
|
20230714,132400,315464191,1172,1172,1172,1172,0
|
|
20230714,132300,315464191,1172,1172,1172,1172,43
|
|
20230714,132200,315413795,1172,1172,1172,1172,1857
|
|
20230714,132100,313237391,1172,1172,1172,1172,1
|
|
20230714,132000,313236219,1166,1166,1166,1166,0
|
|
20230714,131900,313236219,1166,1166,1166,1166,0
|
|
20230714,131800,313236219,1166,1166,1166,1166,0
|
|
20230714,131700,313236219,1166,1166,1166,1166,0
|
|
20230714,131600,313236219,1166,1167,1167,1166,100
|
|
20230714,131500,313119521,1167,1167,1167,1167,2
|
|
20230714,131400,313117187,1166,1168,1168,1166,2000
|
|
20230714,131300,310784983,1172,1172,1172,1172,0
|
|
20230714,131200,310784983,1172,1172,1172,1172,830
|
|
20230714,131100,309812223,1172,1172,1172,1172,100
|
|
20230714,131000,309695023,1170,1170,1170,1170,0
|
|
20230714,130900,309695023,1170,1170,1170,1170,0
|
|
20230714,130800,309695023,1170,1170,1170,1170,1
|
|
20230714,130700,309693853,1166,1166,1166,1166,80
|
|
20230714,130600,309600573,1170,1170,1170,1170,1410
|
|
20230714,130500,307950873,1170,1170,1170,1170,0
|
|
20230714,130400,307950873,1170,1170,1170,1170,0
|
|
20230714,130300,307950873,1170,1170,1170,1170,422
|
|
20230714,130200,307457133,1172,1172,1172,1172,0
|
|
20230714,130100,307457133,1172,1172,1172,1172,2
|
|
20230714,130000,307454789,1166,1166,1166,1166,0
|
|
20230714,125900,307454789,1166,1166,1166,1166,0
|
|
20230714,125800,307454789,1166,1166,1166,1166,0
|
|
20230714,125700,307454789,1166,1166,1166,1166,500
|
|
20230714,125600,306871789,1166,1166,1166,1166,1000
|
|
20230714,125500,305705789,1166,1172,1172,1166,1001
|
|
20230714,125400,304538617,1172,1172,1172,1172,0
|
|
20230714,125300,304538617,1172,1172,1172,1172,0
|
|
20230714,125200,304538617,1172,1172,1172,1172,0
|
|
20230714,125100,304538617,1172,1170,1172,1170,756
|
|
20230714,125000,303653142,1170,1170,1170,1170,950
|
|
20230714,124900,302541642,1166,1166,1166,1166,1000
|
|
20230714,124800,301375642,1166,1166,1166,1166,1000
|
|
20230714,124700,300209642,1166,1167,1167,1166,2001
|
|
20230714,124600,297876276,1171,1171,1171,1171,0
|
|
20230714,124500,297876276,1171,1171,1171,1171,0
|
|
20230714,124400,297876276,1171,1171,1171,1171,0
|
|
20230714,124300,297876276,1171,1170,1171,1165,8002
|
|
20230714,124200,288547612,1171,1171,1171,1171,5
|
|
20230714,124100,288541757,1171,1171,1171,1171,10
|
|
20230714,124000,288530047,1171,1171,1171,1171,0
|
|
20230714,123900,288530047,1171,1171,1171,1171,1
|
|
20230714,123800,288528876,1166,1166,1166,1166,0
|
|
20230714,123700,288528876,1166,1169,1169,1166,10000
|
|
20230714,123600,276853764,1169,1169,1169,1169,0
|
|
20230714,123500,276853764,1169,1169,1169,1168,4545
|
|
20230714,123400,271540660,1170,1170,1170,1170,100
|
|
20230714,123300,271423660,1170,1170,1170,1170,2126
|
|
20230714,123200,268936240,1170,1170,1170,1170,1342
|
|
20230714,123100,267366100,1170,1170,1170,1170,488
|
|
20230714,123000,266795140,1170,1173,1173,1170,2
|
|
20230714,122900,266792797,1171,1171,1171,1171,650
|
|
20230714,122800,266031647,1173,1173,1173,1173,0
|
|
20230714,122700,266031647,1173,1173,1173,1173,0
|
|
20230714,122600,266031647,1173,1173,1173,1173,10
|
|
20230714,122500,266019917,1170,1171,1171,1170,10000
|
|
20230714,122400,254314049,1172,1172,1172,1172,1066
|
|
20230714,122300,253064697,1173,1173,1173,1173,0
|
|
20230714,122200,253064697,1173,1173,1173,1173,0
|
|
20230714,122100,253064697,1173,1173,1173,1173,0
|
|
20230714,122000,253064697,1173,1173,1173,1173,0
|
|
20230714,121900,253064697,1173,1173,1173,1173,0
|
|
20230714,121800,253064697,1173,1173,1173,1173,0
|
|
20230714,121700,253064697,1173,1172,1173,1172,62
|
|
20230714,121600,252992030,1172,1172,1172,1172,5
|
|
20230714,121500,252986170,1173,1172,1173,1172,331
|
|
20230714,121400,252598237,1172,1172,1172,1172,484
|
|
20230714,121300,252030989,1172,1172,1172,1172,191
|
|
20230714,121200,251807137,1172,1172,1172,1172,0
|
|
20230714,121100,251807137,1172,1172,1172,1172,347
|
|
20230714,121000,251400453,1172,1172,1172,1172,545
|
|
20230714,120900,250761713,1172,1173,1173,1172,110
|
|
20230714,120800,250632783,1171,1171,1171,1171,437
|
|
20230714,120700,250121056,1172,1172,1172,1172,0
|
|
20230714,120600,250121056,1172,1172,1172,1172,46
|
|
20230714,120500,250067144,1173,1173,1173,1173,0
|
|
20230714,120400,250067144,1173,1173,1173,1173,0
|
|
20230714,120300,250067144,1173,1172,1173,1172,25
|
|
20230714,120200,250037834,1172,1172,1172,1172,20
|
|
20230714,120100,250014394,1172,1172,1172,1172,0
|
|
20230714,120000,250014394,1172,1172,1172,1172,1900
|
|
20230714,115900,247787594,1173,1173,1173,1173,0
|
|
20230714,115800,247787594,1173,1173,1173,1173,20
|
|
20230714,115700,247764134,1173,1173,1173,1173,1
|
|
20230714,115600,247762961,1172,1172,1172,1172,390
|
|
20230714,115500,247305881,1172,1172,1172,1172,11
|
|
20230714,115400,247292989,1171,1171,1171,1171,0
|
|
20230714,115300,247292989,1171,1171,1171,1171,0
|
|
20230714,115200,247292989,1171,1171,1171,1171,0
|
|
20230714,115100,247292989,1171,1171,1171,1171,0
|
|
20230714,115000,247292989,1171,1171,1171,1171,0
|
|
20230714,114900,247292989,1171,1171,1171,1171,0
|
|
20230714,114800,247292989,1171,1171,1171,1171,1118
|
|
20230714,114700,245983811,1171,1171,1171,1171,0
|
|
20230714,114600,245983811,1171,1171,1171,1171,30
|
|
20230714,114500,245948681,1171,1172,1172,1171,1905
|
|
20230714,114400,243717450,1172,1171,1172,1171,1077
|
|
20230714,114300,242455876,1172,1172,1172,1172,1290
|
|
20230714,114200,240943996,1171,1171,1171,1171,0
|
|
20230714,114100,240943996,1171,1171,1171,1171,0
|
|
20230714,114000,240943996,1171,1171,1171,1171,0
|
|
20230714,113900,240943996,1171,1171,1171,1171,0
|
|
20230714,113800,240943996,1171,1171,1171,1171,0
|
|
20230714,113700,240943996,1171,1171,1171,1171,0
|
|
20230714,113600,240943996,1171,1172,1172,1171,3200
|
|
20230714,113500,237196454,1172,1172,1172,1172,0
|
|
20230714,113400,237196454,1172,1172,1172,1172,294
|
|
20230714,113300,236851886,1172,1173,1173,1172,3695
|
|
20230714,113200,232521326,1173,1173,1173,1173,258
|
|
20230714,113100,232218692,1173,1173,1173,1173,30
|
|
20230714,113000,232183502,1172,1172,1172,1172,0
|
|
20230714,112900,232183502,1172,1173,1173,1172,113
|
|
20230714,112800,232051036,1173,1173,1173,1173,100
|
|
20230714,112700,231933736,1173,1173,1173,1173,655
|
|
20230714,112600,231165421,1174,1174,1174,1174,0
|
|
20230714,112500,231165421,1174,1174,1174,1174,0
|
|
20230714,112400,231165421,1174,1174,1174,1174,1
|
|
20230714,112300,231164247,1174,1174,1174,1174,10
|
|
20230714,112200,231152507,1174,1174,1174,1174,25
|
|
20230714,112100,231123157,1175,1174,1175,1174,389
|
|
20230714,112000,230666451,1174,1174,1174,1174,64
|
|
20230714,111900,230591315,1174,1174,1174,1174,500
|
|
20230714,111800,230004315,1174,1174,1174,1174,44
|
|
20230714,111700,229952659,1174,1174,1174,1174,0
|
|
20230714,111600,229952659,1174,1174,1174,1174,0
|
|
20230714,111500,229952659,1174,1174,1174,1174,1
|
|
20230714,111400,229951485,1174,1174,1174,1174,0
|
|
20230714,111300,229951485,1174,1174,1174,1174,0
|
|
20230714,111200,229951485,1174,1174,1174,1174,5
|
|
20230714,111100,229945615,1174,1174,1174,1174,2100
|
|
20230714,111000,227480215,1174,1174,1174,1174,1750
|
|
20230714,110900,225425715,1172,1172,1172,1172,100
|
|
20230714,110800,225308515,1172,1172,1172,1172,815
|
|
20230714,110700,224353335,1175,1175,1175,1175,300
|
|
20230714,110600,224000835,1175,1175,1175,1175,0
|
|
20230714,110500,224000835,1175,1175,1175,1175,0
|
|
20230714,110400,224000835,1175,1175,1175,1175,0
|
|
20230714,110300,224000835,1175,1175,1175,1175,0
|
|
20230714,110200,224000835,1175,1175,1175,1175,0
|
|
20230714,110100,224000835,1175,1175,1175,1175,1
|
|
20230714,110000,223999660,1172,1172,1172,1172,3
|
|
20230714,105900,223996144,1172,1172,1172,1172,3772
|
|
20230714,105800,219575360,1172,1172,1172,1172,528
|
|
20230714,105700,218956544,1173,1172,1173,1172,707
|
|
20230714,105600,218127458,1171,1173,1173,1171,5123
|
|
20230714,105500,212123602,1172,1172,1172,1172,241
|
|
20230714,105400,211841150,1172,1172,1172,1172,0
|
|
20230714,105300,211841150,1172,1173,1173,1172,2008
|
|
20230714,105200,209487469,1173,1174,1174,1173,1463
|
|
20230714,105100,207771369,1174,1174,1174,1174,0
|
|
20230714,105000,207771369,1174,1174,1174,1174,31
|
|
20230714,104900,207734975,1175,1175,1175,1175,1
|
|
20230714,104800,207733800,1175,1175,1175,1175,71
|
|
20230714,104700,207650375,1174,1174,1174,1174,0
|
|
20230714,104600,207650375,1174,1175,1175,1174,1089
|
|
20230714,104500,206371300,1175,1175,1175,1175,300
|
|
20230714,104400,206018800,1177,1177,1177,1177,1
|
|
20230714,104300,206017623,1177,1177,1177,1177,0
|
|
20230714,104200,206017623,1177,1177,1177,1177,9
|
|
20230714,104100,206007030,1177,1177,1177,1177,0
|
|
20230714,104000,206007030,1177,1177,1177,1177,2
|
|
20230714,103900,206004676,1177,1177,1177,1177,0
|
|
20230714,103800,206004676,1177,1177,1177,1177,1
|
|
20230714,103700,206003499,1175,1175,1175,1175,0
|
|
20230714,103600,206003499,1175,1175,1175,1175,0
|
|
20230714,103500,206003499,1175,1175,1175,1175,0
|
|
20230714,103400,206003499,1175,1175,1175,1175,0
|
|
20230714,103300,206003499,1175,1175,1175,1175,278
|
|
20230714,103200,205676849,1175,1175,1175,1175,6
|
|
20230714,103100,205669799,1177,1177,1177,1177,1
|
|
20230714,103000,205668622,1177,1177,1177,1177,1
|
|
20230714,102900,205667445,1178,1178,1178,1178,1
|
|
20230714,102800,205666267,1175,1175,1175,1175,902
|
|
20230714,102700,204606417,1178,1178,1178,1178,10
|
|
20230714,102600,204594637,1178,1178,1178,1178,0
|
|
20230714,102500,204594637,1178,1178,1178,1178,0
|
|
20230714,102400,204594637,1178,1178,1178,1178,1023
|
|
20230714,102300,203389543,1178,1176,1178,1176,595
|
|
20230714,102200,202688923,1176,1176,1176,1176,0
|
|
20230714,102100,202688923,1176,1176,1176,1176,147
|
|
20230714,102000,202516051,1176,1176,1176,1176,2
|
|
20230714,101900,202513699,1176,1176,1176,1176,0
|
|
20230714,101800,202513699,1176,1176,1176,1176,451
|
|
20230714,101700,201983323,1173,1173,1173,1173,320
|
|
20230714,101600,201607963,1173,1172,1173,1172,1944
|
|
20230714,101500,199328595,1173,1172,1173,1172,51
|
|
20230714,101400,199268773,1172,1172,1172,1172,1
|
|
20230714,101300,199267601,1171,1171,1171,1171,31
|
|
20230714,101200,199231300,1170,1171,1171,1170,1210
|
|
20230714,101100,197815590,1171,1173,1173,1171,19008
|
|
20230714,101000,175549292,1173,1173,1173,1173,0
|
|
20230714,100900,175549292,1173,1173,1173,1173,13
|
|
20230714,100800,175534043,1174,1174,1174,1174,110
|
|
20230714,100700,175404903,1174,1174,1174,1174,0
|
|
20230714,100600,175404903,1174,1174,1174,1174,627
|
|
20230714,100500,174668805,1174,1174,1174,1173,3723
|
|
20230714,100400,170298033,1174,1175,1175,1174,5973
|
|
20230714,100300,163284850,1175,1175,1175,1175,0
|
|
20230714,100200,163284850,1175,1175,1175,1175,4000
|
|
20230714,100100,158584850,1176,1176,1176,1176,3342
|
|
20230714,100000,154654658,1177,1177,1177,1177,81
|
|
20230714,095900,154559321,1178,1178,1178,1178,0
|
|
20230714,095800,154559321,1178,1178,1178,1178,30
|
|
20230714,095700,154523981,1177,1177,1177,1177,0
|
|
20230714,095600,154523981,1177,1177,1177,1177,1000
|
|
20230714,095500,153346981,1177,1177,1177,1177,1111
|
|
20230714,095400,152039334,1179,1176,1179,1176,3004
|
|
20230714,095300,148498680,1176,1176,1176,1176,800
|
|
20230714,095200,147557880,1177,1177,1177,1177,1675
|
|
20230714,095100,145586405,1177,1177,1177,1177,0
|
|
20230714,095000,145586405,1177,1177,1177,1177,100
|
|
20230714,094900,145468705,1177,1177,1177,1177,0
|
|
20230714,094800,145468705,1177,1177,1177,1177,0
|
|
20230714,094700,145468705,1177,1177,1177,1177,200
|
|
20230714,094600,145233305,1177,1177,1177,1177,0
|
|
20230714,094500,145233305,1177,1177,1177,1177,97
|
|
20230714,094400,145119136,1177,1177,1177,1177,50
|
|
20230714,094300,145060286,1177,1177,1177,1177,0
|
|
20230714,094200,145060286,1177,1177,1177,1177,1
|
|
20230714,094100,145059109,1178,1178,1178,1178,0
|
|
20230714,094000,145059109,1178,1178,1178,1178,3
|
|
20230714,093900,145055575,1179,1177,1179,1176,4706
|
|
20230714,093800,139517864,1178,1178,1178,1178,1000
|
|
20230714,093700,138339864,1178,1179,1179,1178,805
|
|
20230714,093600,137391569,1179,1179,1179,1179,3
|
|
20230714,093500,137388032,1177,1179,1179,1177,1129
|
|
20230714,093400,136058737,1177,1179,1179,1177,16195
|
|
20230714,093300,116981713,1179,1179,1179,1179,1000
|
|
20230714,093200,115802713,1179,1179,1179,1179,88
|
|
20230714,093100,115698961,1180,1178,1180,1178,2
|
|
20230714,093000,115696603,1180,1179,1180,1179,5056
|
|
20230714,092900,109735578,1180,1180,1180,1180,225
|
|
20230714,092800,109470078,1179,1182,1182,1179,1142
|
|
20230714,092700,108123654,1182,1182,1182,1182,24
|
|
20230714,092600,108095286,1179,1182,1182,1179,5447
|
|
20230714,092500,101667080,1180,1183,1183,1180,25719
|
|
20230714,092400,71309958,1180,1184,1184,1180,14834
|
|
20230714,092300,53768154,1184,1185,1185,1184,441
|
|
20230714,092200,53245910,1184,1184,1184,1184,1561
|
|
20230714,092100,51397686,1184,1184,1184,1184,50
|
|
20230714,092000,51338486,1184,1184,1184,1184,240
|
|
20230714,091900,51054326,1185,1185,1185,1183,6310
|
|
20230714,091800,43585076,1185,1185,1186,1184,2849
|
|
20230714,091700,40210916,1185,1185,1185,1185,0
|
|
20230714,091600,40210916,1185,1184,1185,1183,4193
|
|
20230714,091500,35242774,1184,1185,1185,1184,2675
|
|
20230714,091400,32074324,1185,1191,1191,1185,151
|
|
20230714,091300,31895363,1187,1187,1187,1187,608
|
|
20230714,091200,31173667,1187,1187,1187,1187,0
|
|
20230714,091100,31173667,1187,1187,1192,1183,5794
|
|
20230714,091000,24302891,1192,1189,1192,1188,2953
|
|
20230714,090900,20790449,1190,1199,1199,1190,4901
|
|
20230714,090800,14956153,1193,1193,1193,1193,1200
|
|
20230714,090700,13524553,1200,1200,1200,1193,62
|
|
20230714,090600,13450573,1193,1202,1202,1193,505
|
|
20230714,090500,12847893,1196,1195,1196,1195,306
|
|
20230714,090400,12482123,1202,1202,1202,1202,2
|
|
20230714,090300,12479719,1204,1193,1204,1193,1872
|
|
20230714,090200,10239582,1195,1195,1195,1195,3132
|
|
20230714,090100,6496842,1193,1195,1195,1193,711
|
|
20230714,090000,5648419,1195,1195,1195,1194,4729
|