587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184400,293111289,1163,1163,1163,1163,2744
|
|
20230717,184300,293111289,1163,1163,1163,1163,0
|
|
20230717,184200,293111289,1163,1163,1163,1163,0
|
|
20230717,184100,293111289,1163,1163,1163,1163,0
|
|
20230717,184000,293111289,1163,1163,1163,1163,0
|
|
20230717,183900,293111289,1163,1163,1163,1163,0
|
|
20230717,183800,293111289,1163,1163,1163,1163,0
|
|
20230717,183700,293111289,1163,1163,1163,1163,0
|
|
20230717,183600,293111289,1163,1163,1163,1163,0
|
|
20230717,183500,293111289,1163,1163,1163,1163,0
|
|
20230717,183400,293111289,1163,1163,1163,1163,0
|
|
20230717,183300,293111289,1163,1163,1163,1163,0
|
|
20230717,183200,293111289,1163,1163,1163,1163,0
|
|
20230717,183100,293111289,1163,1163,1163,1163,0
|
|
20230717,183000,293111289,1163,1163,1163,1163,0
|
|
20230717,182900,293111289,1163,1163,1163,1163,0
|
|
20230717,182800,293111289,1163,1163,1163,1163,0
|
|
20230717,182700,293111289,1163,1163,1163,1163,0
|
|
20230717,182600,293111289,1163,1163,1163,1163,0
|
|
20230717,182500,293111289,1163,1163,1163,1163,0
|
|
20230717,182400,293111289,1163,1163,1163,1163,0
|
|
20230717,182300,293111289,1163,1163,1163,1163,0
|
|
20230717,182200,293111289,1163,1163,1163,1163,0
|
|
20230717,182100,293111289,1163,1163,1163,1163,0
|
|
20230717,182000,293111289,1163,1163,1163,1163,0
|
|
20230717,181900,293111289,1163,1163,1163,1163,0
|
|
20230717,181800,293111289,1163,1163,1163,1163,0
|
|
20230717,181700,293111289,1163,1163,1163,1163,0
|
|
20230717,181600,293111289,1163,1163,1163,1163,0
|
|
20230717,181500,293111289,1163,1163,1163,1163,0
|
|
20230717,181400,293111289,1163,1163,1163,1163,2744
|
|
20230717,181300,293111289,1163,1163,1163,1163,0
|
|
20230717,181200,293111289,1163,1163,1163,1163,0
|
|
20230717,181100,293111289,1163,1163,1163,1163,0
|
|
20230717,181000,293111289,1163,1163,1163,1163,0
|
|
20230717,180900,293111289,1163,1163,1163,1163,0
|
|
20230717,180800,293111289,1163,1163,1163,1163,0
|
|
20230717,180700,293111289,1163,1163,1163,1163,0
|
|
20230717,180600,293111289,1163,1163,1163,1163,0
|
|
20230717,180500,293111289,1163,1163,1163,1163,0
|
|
20230717,180400,293111289,1163,1163,1163,1163,0
|
|
20230717,180300,293111289,1163,1163,1163,1163,0
|
|
20230717,180200,293111289,1163,1163,1163,1163,0
|
|
20230717,180100,293111289,1163,1163,1163,1163,0
|
|
20230717,180000,293111289,1163,1163,1163,1163,0
|
|
20230717,175900,293111289,1163,1163,1163,1163,0
|
|
20230717,175800,293111289,1163,1163,1163,1163,0
|
|
20230717,175700,293111289,1163,1163,1163,1163,0
|
|
20230717,175600,293111289,1163,1163,1163,1163,0
|
|
20230717,175500,293111289,1163,1163,1163,1163,0
|
|
20230717,175400,293111289,1163,1163,1163,1163,0
|
|
20230717,175300,293111289,1163,1163,1163,1163,0
|
|
20230717,175200,293111289,1163,1163,1163,1163,0
|
|
20230717,175100,293111289,1163,1163,1163,1163,0
|
|
20230717,175000,293111289,1163,1163,1163,1163,0
|
|
20230717,174900,293111289,1163,1163,1163,1163,0
|
|
20230717,174800,293111289,1163,1163,1163,1163,0
|
|
20230717,174700,293111289,1163,1163,1163,1163,0
|
|
20230717,174600,293111289,1163,1163,1163,1163,0
|
|
20230717,174500,293111289,1163,1163,1163,1163,0
|
|
20230717,174400,293111289,1163,1163,1163,1163,2744
|
|
20230717,174300,293111289,1163,1163,1163,1163,0
|
|
20230717,174200,293111289,1163,1163,1163,1163,0
|
|
20230717,174100,293111289,1163,1163,1163,1163,0
|
|
20230717,174000,293111289,1163,1163,1163,1163,0
|
|
20230717,173900,293111289,1163,1163,1163,1163,0
|
|
20230717,173800,293111289,1163,1163,1163,1163,0
|
|
20230717,173700,293111289,1163,1163,1163,1163,0
|
|
20230717,173600,293111289,1163,1163,1163,1163,0
|
|
20230717,173500,293111289,1163,1163,1163,1163,0
|
|
20230717,173400,293111289,1163,1163,1163,1163,0
|
|
20230717,173300,293111289,1163,1163,1163,1163,0
|
|
20230717,173200,293111289,1163,1163,1163,1163,0
|
|
20230717,173100,293111289,1163,1163,1163,1163,0
|
|
20230717,173000,293111289,1163,1163,1163,1163,0
|
|
20230717,172900,293111289,1163,1163,1163,1163,0
|
|
20230717,172800,293111289,1163,1163,1163,1163,0
|
|
20230717,172700,293111289,1163,1163,1163,1163,0
|
|
20230717,172600,293111289,1163,1163,1163,1163,0
|
|
20230717,172500,293111289,1163,1163,1163,1163,0
|
|
20230717,172400,293111289,1163,1163,1163,1163,0
|
|
20230717,172300,293111289,1163,1163,1163,1163,0
|
|
20230717,172200,293111289,1163,1163,1163,1163,0
|
|
20230717,172100,293111289,1163,1163,1163,1163,0
|
|
20230717,172000,293111289,1163,1163,1163,1163,0
|
|
20230717,171900,293111289,1163,1163,1163,1163,0
|
|
20230717,171800,293111289,1163,1163,1163,1163,0
|
|
20230717,171700,293111289,1163,1163,1163,1163,0
|
|
20230717,171600,293111289,1163,1163,1163,1163,0
|
|
20230717,171500,293111289,1163,1163,1163,1163,0
|
|
20230717,171400,293111289,1163,1163,1163,1163,2744
|
|
20230717,171300,293111289,1163,1163,1163,1163,0
|
|
20230717,171200,293111289,1163,1163,1163,1163,0
|
|
20230717,171100,293111289,1163,1163,1163,1163,0
|
|
20230717,171000,293111289,1163,1163,1163,1163,0
|
|
20230717,170900,293111289,1163,1163,1163,1163,0
|
|
20230717,170800,293111289,1163,1163,1163,1163,0
|
|
20230717,170700,293111289,1163,1163,1163,1163,0
|
|
20230717,170600,293111289,1163,1163,1163,1163,0
|
|
20230717,170500,293111289,1163,1163,1163,1163,0
|
|
20230717,170400,293111289,1163,1163,1163,1163,0
|
|
20230717,170300,293111289,1163,1163,1163,1163,0
|
|
20230717,170200,293111289,1163,1163,1163,1163,0
|
|
20230717,170100,293111289,1163,1163,1163,1163,0
|
|
20230717,170000,293111289,1163,1163,1163,1163,0
|
|
20230717,165900,293111289,1163,1163,1163,1163,0
|
|
20230717,165800,293111289,1163,1163,1163,1163,0
|
|
20230717,165700,293111289,1163,1163,1163,1163,0
|
|
20230717,165600,293111289,1163,1163,1163,1163,0
|
|
20230717,165500,293111289,1163,1163,1163,1163,0
|
|
20230717,165400,293111289,1163,1163,1163,1163,0
|
|
20230717,165300,293111289,1163,1163,1163,1163,0
|
|
20230717,165200,293111289,1163,1163,1163,1163,0
|
|
20230717,165100,293111289,1163,1163,1163,1163,0
|
|
20230717,165000,293111289,1163,1163,1163,1163,0
|
|
20230717,164900,293111289,1163,1163,1163,1163,0
|
|
20230717,164800,293111289,1163,1163,1163,1163,0
|
|
20230717,164700,293111289,1163,1163,1163,1163,0
|
|
20230717,164600,293111289,1163,1163,1163,1163,0
|
|
20230717,164500,293111289,1163,1163,1163,1163,0
|
|
20230717,164400,293111289,1163,1163,1163,1163,2744
|
|
20230717,164300,293111289,1163,1163,1163,1163,0
|
|
20230717,164200,293111289,1163,1163,1163,1163,0
|
|
20230717,164100,293111289,1163,1163,1163,1163,0
|
|
20230717,164000,293111289,1163,1163,1163,1163,0
|
|
20230717,163900,293111289,1163,1163,1163,1163,0
|
|
20230717,163800,293111289,1163,1163,1163,1163,0
|
|
20230717,163700,293111289,1163,1163,1163,1163,0
|
|
20230717,163600,293111289,1163,1163,1163,1163,0
|
|
20230717,163500,293111289,1163,1163,1163,1163,0
|
|
20230717,163400,293111289,1163,1163,1163,1163,0
|
|
20230717,163300,293111289,1163,1163,1163,1163,0
|
|
20230717,163200,293111289,1163,1163,1163,1163,0
|
|
20230717,163100,293111289,1163,1163,1163,1163,0
|
|
20230717,163000,293111289,1163,1163,1163,1163,0
|
|
20230717,162900,293111289,1163,1163,1163,1163,0
|
|
20230717,162800,293111289,1163,1163,1163,1163,0
|
|
20230717,162700,293111289,1163,1163,1163,1163,0
|
|
20230717,162600,293111289,1163,1163,1163,1163,0
|
|
20230717,162500,293111289,1163,1163,1163,1163,0
|
|
20230717,162400,293111289,1163,1163,1163,1163,0
|
|
20230717,162300,293111289,1163,1163,1163,1163,0
|
|
20230717,162200,293111289,1163,1163,1163,1163,0
|
|
20230717,162100,293111289,1163,1163,1163,1163,0
|
|
20230717,162000,293111289,1163,1163,1163,1163,0
|
|
20230717,161900,293111289,1163,1163,1163,1163,0
|
|
20230717,161800,293111289,1163,1163,1163,1163,0
|
|
20230717,161700,293111289,1163,1163,1163,1163,0
|
|
20230717,161600,293111289,1163,1163,1163,1163,0
|
|
20230717,161500,293111289,1163,1163,1163,1163,0
|
|
20230717,161400,293111289,1163,1163,1163,1163,2744
|
|
20230717,161300,293111289,1163,1163,1163,1163,0
|
|
20230717,161200,293111289,1163,1163,1163,1163,0
|
|
20230717,161100,293111289,1163,1163,1163,1163,0
|
|
20230717,161000,293111289,1163,1163,1163,1163,0
|
|
20230717,160900,293111289,1163,1163,1163,1163,0
|
|
20230717,160800,293111289,1163,1163,1163,1163,0
|
|
20230717,160700,293111289,1163,1163,1163,1163,0
|
|
20230717,160600,293111289,1163,1163,1163,1163,0
|
|
20230717,160500,293111289,1163,1163,1163,1163,0
|
|
20230717,160400,293111289,1163,1163,1163,1163,0
|
|
20230717,160300,293111289,1163,1163,1163,1163,0
|
|
20230717,160200,293111289,1163,1163,1163,1163,0
|
|
20230717,160100,293111289,1163,1163,1163,1163,0
|
|
20230717,160000,293111289,1163,1163,1163,1163,0
|
|
20230717,155900,293111289,1163,1163,1163,1163,0
|
|
20230717,155800,293111289,1163,1163,1163,1163,0
|
|
20230717,155700,293111289,1163,1163,1163,1163,0
|
|
20230717,155600,293111289,1163,1163,1163,1163,0
|
|
20230717,155500,293111289,1163,1163,1163,1163,0
|
|
20230717,155400,293111289,1163,1163,1163,1163,0
|
|
20230717,155300,293111289,1163,1163,1163,1163,0
|
|
20230717,155200,293111289,1163,1163,1163,1163,0
|
|
20230717,155100,293111289,1163,1163,1163,1163,0
|
|
20230717,155000,293111289,1163,1163,1163,1163,0
|
|
20230717,154900,293111289,1163,1163,1163,1163,0
|
|
20230717,154800,293111289,1163,1163,1163,1163,0
|
|
20230717,154700,293111289,1163,1163,1163,1163,0
|
|
20230717,154600,293111289,1163,1163,1163,1163,0
|
|
20230717,154500,293111289,1163,1163,1163,1163,0
|
|
20230717,154400,293111289,1163,1163,1163,1163,2744
|
|
20230717,154300,293111289,1163,1163,1163,1163,0
|
|
20230717,154200,293111289,1163,1163,1163,1163,0
|
|
20230717,154100,293111289,1163,1163,1163,1163,0
|
|
20230717,154000,293111289,1163,1163,1163,1163,0
|
|
20230717,153900,293111289,1163,1163,1163,1163,0
|
|
20230717,153800,293111289,1163,1163,1163,1163,0
|
|
20230717,153700,293111289,1163,1163,1163,1163,0
|
|
20230717,153600,293111289,1163,1163,1163,1163,0
|
|
20230717,153500,293111289,1163,1163,1163,1163,0
|
|
20230717,153400,293111289,1163,1163,1163,1163,0
|
|
20230717,153300,293111289,1163,1163,1163,1163,0
|
|
20230717,153200,293111289,1163,1163,1163,1163,0
|
|
20230717,153100,293111289,1163,1163,1163,1163,0
|
|
20230717,153000,293111289,1163,1163,1163,1163,2744
|
|
20230717,152900,289920017,1163,1163,1163,1163,0
|
|
20230717,152800,289920017,1163,1163,1163,1163,0
|
|
20230717,152700,289920017,1163,1163,1163,1163,0
|
|
20230717,152600,289920017,1163,1163,1163,1163,0
|
|
20230717,152500,289920017,1163,1163,1163,1163,0
|
|
20230717,152400,289920017,1163,1163,1163,1163,0
|
|
20230717,152300,289920017,1163,1163,1163,1163,0
|
|
20230717,152200,289920017,1163,1163,1163,1163,0
|
|
20230717,152100,289920017,1163,1163,1163,1163,0
|
|
20230717,152000,289920017,1163,1163,1163,1163,0
|
|
20230717,151900,289920017,1163,1162,1163,1162,40
|
|
20230717,151800,289873516,1162,1161,1162,1161,760
|
|
20230717,151700,288990656,1161,1161,1161,1161,7
|
|
20230717,151600,288982529,1161,1161,1161,1161,238
|
|
20230717,151500,288706211,1161,1162,1162,1161,839
|
|
20230717,151400,287732125,1162,1161,1162,1161,1001
|
|
20230717,151300,286569963,1161,1161,1161,1161,0
|
|
20230717,151200,286569963,1161,1161,1161,1161,0
|
|
20230717,151100,286569963,1161,1161,1161,1161,48
|
|
20230717,151000,286514235,1161,1161,1161,1161,10
|
|
20230717,150900,286502625,1161,1161,1161,1161,0
|
|
20230717,150800,286502625,1161,1161,1161,1161,0
|
|
20230717,150700,286502625,1161,1162,1162,1161,422
|
|
20230717,150600,286012401,1163,1163,1163,1163,0
|
|
20230717,150500,286012401,1163,1162,1163,1162,902
|
|
20230717,150400,284964275,1162,1162,1162,1162,1113
|
|
20230717,150300,283670969,1162,1162,1162,1162,0
|
|
20230717,150200,283670969,1162,1162,1162,1162,0
|
|
20230717,150100,283670969,1162,1162,1162,1162,0
|
|
20230717,150000,283670969,1162,1162,1162,1162,2
|
|
20230717,145900,283668645,1162,1162,1162,1162,0
|
|
20230717,145800,283668645,1162,1162,1162,1162,0
|
|
20230717,145700,283668645,1162,1162,1162,1162,0
|
|
20230717,145600,283668645,1162,1162,1162,1162,0
|
|
20230717,145500,283668645,1162,1162,1162,1162,0
|
|
20230717,145400,283668645,1162,1163,1163,1162,769
|
|
20230717,145300,282774348,1163,1164,1164,1163,1100
|
|
20230717,145200,281494948,1163,1163,1163,1163,284
|
|
20230717,145100,281164656,1163,1163,1163,1163,0
|
|
20230717,145000,281164656,1163,1163,1163,1163,201
|
|
20230717,144900,280930893,1163,1163,1163,1163,130
|
|
20230717,144800,280779703,1163,1163,1163,1163,0
|
|
20230717,144700,280779703,1163,1162,1163,1162,65
|
|
20230717,144600,280704172,1163,1163,1163,1163,0
|
|
20230717,144500,280704172,1163,1163,1163,1163,1
|
|
20230717,144400,280703009,1163,1163,1163,1163,2
|
|
20230717,144300,280700683,1161,1161,1161,1161,200
|
|
20230717,144200,280468483,1161,1161,1161,1161,0
|
|
20230717,144100,280468483,1161,1161,1161,1161,0
|
|
20230717,144000,280468483,1161,1164,1164,1161,230
|
|
20230717,143900,280201397,1163,1163,1163,1163,926
|
|
20230717,143800,279124459,1163,1163,1163,1163,3
|
|
20230717,143700,279120970,1163,1163,1163,1163,10
|
|
20230717,143600,279109340,1163,1163,1163,1163,0
|
|
20230717,143500,279109340,1163,1163,1163,1163,0
|
|
20230717,143400,279109340,1163,1163,1163,1163,0
|
|
20230717,143300,279109340,1163,1162,1163,1162,120
|
|
20230717,143200,278969885,1162,1162,1162,1162,1
|
|
20230717,143100,278968723,1162,1162,1162,1162,0
|
|
20230717,143000,278968723,1162,1162,1162,1162,859
|
|
20230717,142900,277970565,1162,1162,1162,1162,1000
|
|
20230717,142800,276808565,1161,1161,1161,1161,35
|
|
20230717,142700,276767930,1161,1161,1161,1161,250
|
|
20230717,142600,276477680,1161,1161,1161,1161,145
|
|
20230717,142500,276309335,1161,1161,1161,1161,0
|
|
20230717,142400,276309335,1161,1161,1161,1161,500
|
|
20230717,142300,275728835,1161,1161,1161,1161,658
|
|
20230717,142200,274964897,1161,1161,1161,1161,34
|
|
20230717,142100,274925423,1161,1161,1161,1161,0
|
|
20230717,142000,274925423,1161,1161,1161,1161,1
|
|
20230717,141900,274924262,1161,1161,1161,1161,1002
|
|
20230717,141800,273760940,1161,1161,1161,1161,0
|
|
20230717,141700,273760940,1161,1161,1161,1161,30
|
|
20230717,141600,273726110,1161,1161,1161,1161,0
|
|
20230717,141500,273726110,1161,1161,1161,1161,98
|
|
20230717,141400,273612332,1160,1161,1161,1160,650
|
|
20230717,141300,272858188,1161,1161,1161,1161,201
|
|
20230717,141200,272624827,1162,1162,1162,1162,0
|
|
20230717,141100,272624827,1162,1161,1162,1161,1406
|
|
20230717,141000,270992311,1160,1159,1160,1159,9697
|
|
20230717,140900,259746486,1157,1157,1157,1157,0
|
|
20230717,140800,259746486,1157,1157,1157,1157,0
|
|
20230717,140700,259746486,1157,1157,1157,1157,0
|
|
20230717,140600,259746486,1157,1157,1157,1157,0
|
|
20230717,140500,259746486,1157,1157,1157,1157,0
|
|
20230717,140400,259746486,1157,1157,1157,1157,0
|
|
20230717,140300,259746486,1157,1157,1157,1157,1
|
|
20230717,140200,259745329,1157,1157,1157,1157,0
|
|
20230717,140100,259745329,1157,1158,1158,1157,172
|
|
20230717,140000,259546213,1158,1158,1158,1158,190
|
|
20230717,135900,259326193,1158,1158,1158,1158,0
|
|
20230717,135800,259326193,1158,1158,1158,1158,4
|
|
20230717,135700,259321561,1158,1158,1158,1158,8
|
|
20230717,135600,259312297,1159,1159,1159,1159,960
|
|
20230717,135500,258199657,1159,1159,1159,1159,0
|
|
20230717,135400,258199657,1159,1159,1159,1159,3
|
|
20230717,135300,258196180,1159,1159,1159,1159,0
|
|
20230717,135200,258196180,1159,1159,1159,1159,400
|
|
20230717,135100,257732580,1153,1153,1153,1153,0
|
|
20230717,135000,257732580,1153,1153,1153,1153,0
|
|
20230717,134900,257732580,1153,1153,1153,1153,0
|
|
20230717,134800,257732580,1153,1154,1154,1153,2000
|
|
20230717,134700,255426233,1154,1154,1154,1154,0
|
|
20230717,134600,255426233,1154,1154,1154,1154,100
|
|
20230717,134500,255310833,1154,1155,1155,1154,1000
|
|
20230717,134400,254156832,1154,1154,1154,1154,0
|
|
20230717,134300,254156832,1154,1154,1154,1154,0
|
|
20230717,134200,254156832,1154,1157,1157,1154,7400
|
|
20230717,134100,245605795,1157,1157,1157,1157,85
|
|
20230717,134000,245507450,1157,1157,1157,1157,0
|
|
20230717,133900,245507450,1157,1157,1157,1157,0
|
|
20230717,133800,245507450,1157,1157,1157,1157,0
|
|
20230717,133700,245507450,1157,1157,1157,1157,0
|
|
20230717,133600,245507450,1157,1157,1157,1157,0
|
|
20230717,133500,245507450,1157,1157,1157,1157,1807
|
|
20230717,133400,243416751,1159,1159,1159,1159,2
|
|
20230717,133300,243414433,1157,1157,1157,1157,0
|
|
20230717,133200,243414433,1157,1157,1157,1157,2
|
|
20230717,133100,243412119,1158,1158,1158,1158,342
|
|
20230717,133000,243016083,1158,1158,1158,1158,0
|
|
20230717,132900,243016083,1158,1158,1158,1158,0
|
|
20230717,132800,243016083,1158,1158,1158,1158,8
|
|
20230717,132700,243006819,1157,1157,1157,1157,114
|
|
20230717,132600,242874921,1157,1157,1157,1157,1
|
|
20230717,132500,242873764,1157,1157,1157,1157,1
|
|
20230717,132400,242872607,1157,1157,1157,1157,1
|
|
20230717,132300,242871450,1157,1157,1157,1157,583
|
|
20230717,132200,242196919,1157,1157,1157,1157,0
|
|
20230717,132100,242196919,1157,1157,1157,1157,452
|
|
20230717,132000,241673955,1157,1157,1157,1157,0
|
|
20230717,131900,241673955,1157,1157,1157,1157,0
|
|
20230717,131800,241673955,1157,1157,1157,1157,0
|
|
20230717,131700,241673955,1157,1157,1157,1157,600
|
|
20230717,131600,240979755,1157,1157,1157,1157,0
|
|
20230717,131500,240979755,1157,1157,1157,1157,92
|
|
20230717,131400,240873311,1157,1158,1158,1157,2523
|
|
20230717,131300,237951680,1158,1158,1158,1158,2
|
|
20230717,131200,237949364,1158,1159,1159,1158,52
|
|
20230717,131100,237889098,1160,1160,1160,1160,20
|
|
20230717,131000,237865898,1159,1159,1159,1159,0
|
|
20230717,130900,237865898,1159,1159,1159,1159,947
|
|
20230717,130800,236768325,1160,1160,1160,1160,6
|
|
20230717,130700,236761365,1159,1159,1159,1159,245
|
|
20230717,130600,236477410,1159,1159,1159,1159,0
|
|
20230717,130500,236477410,1159,1160,1160,1159,240
|
|
20230717,130400,236199245,1160,1160,1160,1160,0
|
|
20230717,130300,236199245,1160,1160,1160,1160,5
|
|
20230717,130200,236193445,1160,1160,1160,1160,163
|
|
20230717,130100,236004365,1160,1160,1160,1160,5
|
|
20230717,130000,235998565,1159,1159,1159,1159,1610
|
|
20230717,125900,234132575,1160,1160,1160,1160,1
|
|
20230717,125800,234131415,1159,1159,1159,1159,2264
|
|
20230717,125700,231507439,1159,1159,1159,1159,0
|
|
20230717,125600,231507439,1159,1159,1159,1159,218
|
|
20230717,125500,231254777,1159,1159,1159,1159,282
|
|
20230717,125400,230927939,1159,1159,1159,1159,18
|
|
20230717,125300,230907077,1160,1160,1160,1160,0
|
|
20230717,125200,230907077,1160,1160,1160,1160,0
|
|
20230717,125100,230907077,1160,1160,1160,1160,0
|
|
20230717,125000,230907077,1160,1160,1160,1160,0
|
|
20230717,124900,230907077,1160,1160,1160,1160,0
|
|
20230717,124800,230907077,1160,1160,1160,1160,200
|
|
20230717,124700,230675077,1160,1160,1160,1160,33
|
|
20230717,124600,230636797,1160,1160,1160,1160,0
|
|
20230717,124500,230636797,1160,1160,1160,1160,0
|
|
20230717,124400,230636797,1160,1160,1160,1160,20
|
|
20230717,124300,230613597,1160,1160,1160,1160,1336
|
|
20230717,124200,229063837,1160,1160,1160,1160,0
|
|
20230717,124100,229063837,1160,1160,1160,1160,5567
|
|
20230717,124000,222606117,1160,1160,1160,1160,0
|
|
20230717,123900,222606117,1160,1160,1160,1160,50
|
|
20230717,123800,222548117,1160,1160,1160,1160,2000
|
|
20230717,123700,220228117,1160,1159,1160,1159,6
|
|
20230717,123600,220221162,1159,1159,1159,1159,0
|
|
20230717,123500,220221162,1159,1159,1159,1159,5
|
|
20230717,123400,220215367,1159,1159,1159,1159,20
|
|
20230717,123300,220192187,1158,1159,1159,1158,44
|
|
20230717,123200,220141231,1159,1159,1159,1159,0
|
|
20230717,123100,220141231,1159,1159,1159,1159,285
|
|
20230717,123000,219810916,1159,1159,1159,1159,0
|
|
20230717,122900,219810916,1159,1159,1159,1159,0
|
|
20230717,122800,219810916,1159,1159,1159,1159,500
|
|
20230717,122700,219231416,1159,1159,1159,1158,1034
|
|
20230717,122600,218033663,1159,1159,1159,1159,0
|
|
20230717,122500,218033663,1159,1159,1159,1159,0
|
|
20230717,122400,218033663,1159,1159,1159,1159,0
|
|
20230717,122300,218033663,1159,1159,1159,1159,0
|
|
20230717,122200,218033663,1159,1159,1159,1159,730
|
|
20230717,122100,217187593,1159,1159,1159,1159,0
|
|
20230717,122000,217187593,1159,1159,1159,1159,0
|
|
20230717,121900,217187593,1159,1159,1159,1159,0
|
|
20230717,121800,217187593,1159,1159,1159,1159,0
|
|
20230717,121700,217187593,1159,1159,1159,1159,0
|
|
20230717,121600,217187593,1159,1159,1159,1159,10
|
|
20230717,121500,217176003,1159,1159,1159,1159,0
|
|
20230717,121400,217176003,1159,1159,1159,1159,0
|
|
20230717,121300,217176003,1159,1159,1159,1159,0
|
|
20230717,121200,217176003,1159,1159,1159,1159,0
|
|
20230717,121100,217176003,1159,1159,1159,1159,0
|
|
20230717,121000,217176003,1159,1159,1159,1159,0
|
|
20230717,120900,217176003,1159,1159,1159,1159,0
|
|
20230717,120800,217176003,1159,1159,1159,1159,10
|
|
20230717,120700,217164413,1159,1159,1159,1159,20
|
|
20230717,120600,217141233,1159,1159,1159,1159,0
|
|
20230717,120500,217141233,1159,1159,1159,1159,0
|
|
20230717,120400,217141233,1159,1159,1159,1159,85
|
|
20230717,120300,217042718,1158,1159,1159,1158,559
|
|
20230717,120200,216395028,1159,1159,1159,1159,300
|
|
20230717,120100,216047328,1159,1159,1159,1159,0
|
|
20230717,120000,216047328,1159,1159,1159,1159,0
|
|
20230717,115900,216047328,1159,1159,1159,1159,105
|
|
20230717,115800,215925633,1159,1159,1159,1159,5
|
|
20230717,115700,215919838,1159,1159,1159,1159,0
|
|
20230717,115600,215919838,1159,1159,1159,1159,0
|
|
20230717,115500,215919838,1159,1159,1159,1159,201
|
|
20230717,115400,215686879,1159,1159,1159,1159,30
|
|
20230717,115300,215652109,1158,1158,1158,1158,1
|
|
20230717,115200,215650951,1159,1159,1159,1159,0
|
|
20230717,115100,215650951,1159,1159,1159,1159,0
|
|
20230717,115000,215650951,1159,1159,1159,1159,2
|
|
20230717,114900,215648633,1159,1159,1159,1159,0
|
|
20230717,114800,215648633,1159,1159,1159,1159,10
|
|
20230717,114700,215637043,1159,1159,1159,1159,0
|
|
20230717,114600,215637043,1159,1159,1159,1159,0
|
|
20230717,114500,215637043,1159,1159,1159,1159,0
|
|
20230717,114400,215637043,1159,1159,1159,1159,0
|
|
20230717,114300,215637043,1159,1159,1159,1159,0
|
|
20230717,114200,215637043,1159,1159,1159,1159,101
|
|
20230717,114100,215519984,1159,1159,1159,1159,0
|
|
20230717,114000,215519984,1159,1159,1159,1159,0
|
|
20230717,113900,215519984,1159,1159,1159,1159,0
|
|
20230717,113800,215519984,1159,1159,1159,1159,4
|
|
20230717,113700,215515348,1159,1159,1159,1159,0
|
|
20230717,113600,215515348,1159,1159,1159,1159,20
|
|
20230717,113500,215492168,1157,1157,1157,1157,0
|
|
20230717,113400,215492168,1157,1157,1157,1157,0
|
|
20230717,113300,215492168,1157,1158,1158,1157,70
|
|
20230717,113200,215411150,1159,1159,1159,1159,31
|
|
20230717,113100,215375221,1159,1159,1159,1159,0
|
|
20230717,113000,215375221,1159,1159,1159,1159,0
|
|
20230717,112900,215375221,1159,1159,1159,1159,1129
|
|
20230717,112800,214066710,1159,1159,1159,1159,340
|
|
20230717,112700,213672650,1159,1159,1159,1159,510
|
|
20230717,112600,213081560,1156,1156,1156,1156,0
|
|
20230717,112500,213081560,1156,1158,1158,1156,1079
|
|
20230717,112400,211834206,1159,1159,1159,1159,230
|
|
20230717,112300,211567636,1158,1158,1158,1158,5063
|
|
20230717,112200,205704682,1158,1158,1158,1158,1
|
|
20230717,112100,205703524,1157,1157,1157,1157,0
|
|
20230717,112000,205703524,1157,1157,1157,1157,408
|
|
20230717,111900,205231468,1157,1157,1157,1157,54
|
|
20230717,111800,205168990,1157,1157,1157,1157,0
|
|
20230717,111700,205168990,1157,1157,1157,1157,1
|
|
20230717,111600,205167833,1156,1156,1156,1156,0
|
|
20230717,111500,205167833,1156,1156,1156,1156,0
|
|
20230717,111400,205167833,1156,1156,1156,1156,0
|
|
20230717,111300,205167833,1156,1156,1156,1156,200
|
|
20230717,111200,204936633,1157,1157,1157,1157,10
|
|
20230717,111100,204925063,1157,1157,1157,1156,16
|
|
20230717,111000,204906561,1157,1157,1157,1157,21
|
|
20230717,110900,204882264,1158,1157,1158,1157,172
|
|
20230717,110800,204683245,1157,1157,1157,1157,190
|
|
20230717,110700,204463415,1157,1157,1157,1157,0
|
|
20230717,110600,204463415,1157,1157,1157,1157,200
|
|
20230717,110500,204232015,1157,1157,1157,1157,10
|
|
20230717,110400,204220445,1158,1157,1158,1157,21
|
|
20230717,110300,204196147,1156,1156,1156,1156,0
|
|
20230717,110200,204196147,1156,1156,1156,1156,3
|
|
20230717,110100,204192679,1155,1157,1157,1155,86
|
|
20230717,110000,204093184,1158,1158,1158,1158,0
|
|
20230717,105900,204093184,1158,1158,1158,1158,0
|
|
20230717,105800,204093184,1158,1158,1158,1158,0
|
|
20230717,105700,204093184,1158,1158,1158,1158,11
|
|
20230717,105600,204080446,1158,1158,1158,1158,0
|
|
20230717,105500,204080446,1158,1158,1158,1158,0
|
|
20230717,105400,204080446,1158,1158,1158,1158,0
|
|
20230717,105300,204080446,1158,1158,1158,1158,105
|
|
20230717,105200,203958856,1158,1158,1158,1158,0
|
|
20230717,105100,203958856,1158,1158,1158,1158,0
|
|
20230717,105000,203958856,1158,1158,1158,1158,0
|
|
20230717,104900,203958856,1158,1157,1158,1157,30
|
|
20230717,104800,203924139,1157,1156,1157,1156,1006
|
|
20230717,104700,202760203,1155,1155,1156,1155,5737
|
|
20230717,104600,196133873,1154,1154,1154,1154,10
|
|
20230717,104500,196122333,1154,1154,1154,1154,2000
|
|
20230717,104400,193814333,1154,1155,1156,1154,254
|
|
20230717,104300,193520911,1154,1154,1154,1154,0
|
|
20230717,104200,193520911,1154,1154,1154,1154,0
|
|
20230717,104100,193520911,1154,1154,1154,1154,1000
|
|
20230717,104000,192366911,1154,1154,1154,1154,815
|
|
20230717,103900,191426401,1153,1153,1153,1153,0
|
|
20230717,103800,191426401,1153,1153,1153,1153,150
|
|
20230717,103700,191253451,1157,1157,1157,1157,0
|
|
20230717,103600,191253451,1157,1157,1157,1157,1
|
|
20230717,103500,191252294,1156,1154,1156,1154,2433
|
|
20230717,103400,188443886,1155,1154,1155,1153,5248
|
|
20230717,103300,182389444,1153,1153,1153,1153,5
|
|
20230717,103200,182383679,1155,1155,1155,1155,1
|
|
20230717,103100,182382524,1155,1155,1155,1155,0
|
|
20230717,103000,182382524,1155,1155,1155,1155,10
|
|
20230717,102900,182370974,1151,1151,1151,1151,0
|
|
20230717,102800,182370974,1151,1154,1154,1151,815
|
|
20230717,102700,181432790,1155,1155,1155,1155,0
|
|
20230717,102600,181432790,1155,1155,1155,1155,144
|
|
20230717,102500,181266470,1154,1154,1154,1154,0
|
|
20230717,102400,181266470,1154,1154,1154,1154,675
|
|
20230717,102300,180487520,1152,1152,1152,1152,17
|
|
20230717,102200,180467936,1154,1154,1154,1154,6
|
|
20230717,102100,180461012,1154,1154,1154,1154,1
|
|
20230717,102000,180459858,1154,1153,1154,1150,2089
|
|
20230717,101900,178050378,1153,1153,1153,1153,918
|
|
20230717,101800,176991924,1148,1150,1150,1148,2468
|
|
20230717,101700,174158271,1148,1150,1150,1148,10000
|
|
20230717,101600,162676903,1149,1151,1151,1149,3795
|
|
20230717,101500,158312721,1150,1150,1150,1150,0
|
|
20230717,101400,158312721,1150,1150,1150,1150,0
|
|
20230717,101300,158312721,1150,1152,1152,1150,12479
|
|
20230717,101200,143949529,1152,1152,1152,1152,11
|
|
20230717,101100,143936857,1152,1152,1152,1152,0
|
|
20230717,101000,143936857,1152,1152,1152,1152,1
|
|
20230717,100900,143935705,1152,1152,1152,1152,3
|
|
20230717,100800,143932249,1150,1150,1150,1150,0
|
|
20230717,100700,143932249,1150,1150,1150,1150,0
|
|
20230717,100600,143932249,1150,1150,1150,1150,0
|
|
20230717,100500,143932249,1150,1150,1150,1150,0
|
|
20230717,100400,143932249,1150,1151,1151,1150,536
|
|
20230717,100300,143315349,1148,1148,1148,1148,0
|
|
20230717,100200,143315349,1148,1148,1148,1148,4050
|
|
20230717,100100,138665949,1148,1151,1152,1148,24
|
|
20230717,100000,138638323,1148,1148,1148,1148,1
|
|
20230717,095900,138637175,1148,1149,1149,1148,2000
|
|
20230717,095800,136340512,1149,1153,1153,1149,6000
|
|
20230717,095700,129437889,1153,1153,1153,1153,138
|
|
20230717,095600,129278775,1153,1153,1153,1153,113
|
|
20230717,095500,129148486,1153,1153,1153,1153,0
|
|
20230717,095400,129148486,1153,1153,1153,1153,12
|
|
20230717,095300,129134650,1154,1154,1154,1154,500
|
|
20230717,095200,128557650,1154,1154,1154,1154,125
|
|
20230717,095100,128413400,1154,1154,1154,1154,500
|
|
20230717,095000,127836400,1154,1153,1154,1153,201
|
|
20230717,094900,127604465,1150,1150,1150,1150,0
|
|
20230717,094800,127604465,1150,1151,1153,1150,187
|
|
20230717,094700,127389194,1152,1151,1152,1151,1442
|
|
20230717,094600,125728456,1151,1151,1151,1150,838
|
|
20230717,094500,124763968,1152,1153,1153,1151,889
|
|
20230717,094400,123740030,1153,1152,1153,1152,103
|
|
20230717,094300,123621351,1152,1152,1152,1152,88
|
|
20230717,094200,123519975,1154,1154,1154,1154,1
|
|
20230717,094100,123518821,1151,1151,1151,1151,3483
|
|
20230717,094000,119509888,1154,1154,1154,1154,206
|
|
20230717,093900,119272164,1156,1157,1157,1148,12805
|
|
20230717,093800,104537713,1158,1159,1159,1158,117
|
|
20230717,093700,104402220,1159,1159,1159,1159,4
|
|
20230717,093600,104397584,1158,1158,1158,1158,2016
|
|
20230717,093500,102063056,1158,1158,1158,1154,19
|
|
20230717,093400,102041058,1155,1156,1156,1151,15951
|
|
20230717,093300,83649854,1158,1158,1158,1158,102
|
|
20230717,093200,83531738,1154,1159,1159,1154,15922
|
|
20230717,093100,65142394,1159,1161,1161,1159,602
|
|
20230717,093000,64444474,1161,1161,1161,1161,50
|
|
20230717,092900,64386424,1162,1162,1162,1162,1
|
|
20230717,092800,64385262,1162,1162,1162,1162,1003
|
|
20230717,092700,63219776,1162,1162,1162,1162,61
|
|
20230717,092600,63148894,1163,1163,1163,1163,98
|
|
20230717,092500,63034920,1164,1163,1164,1163,3
|
|
20230717,092400,63031430,1163,1158,1163,1158,313
|
|
20230717,092300,62668923,1158,1161,1161,1158,64
|
|
20230717,092200,62594785,1161,1160,1161,1160,110
|
|
20230717,092100,62467085,1159,1159,1159,1159,75
|
|
20230717,092000,62380160,1157,1157,1157,1157,0
|
|
20230717,091900,62380160,1157,1157,1157,1157,0
|
|
20230717,091800,62380160,1157,1157,1157,1157,850
|
|
20230717,091700,61396710,1161,1161,1161,1161,0
|
|
20230717,091600,61396710,1161,1160,1161,1160,11
|
|
20230717,091500,61383949,1161,1154,1161,1154,481
|
|
20230717,091400,60828861,1154,1154,1154,1154,77
|
|
20230717,091300,60740003,1154,1154,1154,1154,17000
|
|
20230717,091200,41122003,1153,1154,1154,1153,551
|
|
20230717,091100,40486330,1157,1157,1157,1157,0
|
|
20230717,091000,40486330,1157,1157,1157,1153,2541
|
|
20230717,090900,37548407,1157,1157,1157,1157,3769
|
|
20230717,090800,33187674,1157,1159,1159,1157,4500
|
|
20230717,090700,27977527,1166,1165,1166,1159,44
|
|
20230717,090600,27926518,1166,1166,1166,1166,100
|
|
20230717,090500,27809918,1158,1160,1164,1158,934
|
|
20230717,090400,26727755,1159,1164,1164,1159,206
|
|
20230717,090300,26488961,1159,1160,1160,1159,6427
|
|
20230717,090200,19039968,1159,1159,1159,1159,0
|
|
20230717,090100,19039968,1159,1167,1170,1159,14209
|
|
20230717,090000,2484186,1170,1170,1170,1168,2124
|