588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184500,585211146,1129,1129,1129,1129,8636
|
|
20230718,184400,585211146,1129,1129,1129,1129,0
|
|
20230718,184300,585211146,1129,1129,1129,1129,0
|
|
20230718,184200,585211146,1129,1129,1129,1129,0
|
|
20230718,184100,585211146,1129,1129,1129,1129,0
|
|
20230718,184000,585211146,1129,1129,1129,1129,0
|
|
20230718,183900,585211146,1129,1129,1129,1129,0
|
|
20230718,183800,585211146,1129,1129,1129,1129,0
|
|
20230718,183700,585211146,1129,1129,1129,1129,0
|
|
20230718,183600,585211146,1129,1129,1129,1129,0
|
|
20230718,183500,585211146,1129,1129,1129,1129,0
|
|
20230718,183400,585211146,1129,1129,1129,1129,0
|
|
20230718,183300,585211146,1129,1129,1129,1129,0
|
|
20230718,183200,585211146,1129,1129,1129,1129,0
|
|
20230718,183100,585211146,1129,1129,1129,1129,0
|
|
20230718,183000,585211146,1129,1129,1129,1129,0
|
|
20230718,182900,585211146,1129,1129,1129,1129,0
|
|
20230718,182800,585211146,1129,1129,1129,1129,0
|
|
20230718,182700,585211146,1129,1129,1129,1129,0
|
|
20230718,182600,585211146,1129,1129,1129,1129,0
|
|
20230718,182500,585211146,1129,1129,1129,1129,0
|
|
20230718,182400,585211146,1129,1129,1129,1129,0
|
|
20230718,182300,585211146,1129,1129,1129,1129,0
|
|
20230718,182200,585211146,1129,1129,1129,1129,0
|
|
20230718,182100,585211146,1129,1129,1129,1129,0
|
|
20230718,182000,585211146,1129,1129,1129,1129,0
|
|
20230718,181900,585211146,1129,1129,1129,1129,0
|
|
20230718,181800,585211146,1129,1129,1129,1129,0
|
|
20230718,181700,585211146,1129,1129,1129,1129,0
|
|
20230718,181600,585211146,1129,1129,1129,1129,0
|
|
20230718,181500,585211146,1129,1129,1129,1129,8636
|
|
20230718,181400,585211146,1129,1129,1129,1129,0
|
|
20230718,181300,585211146,1129,1129,1129,1129,0
|
|
20230718,181200,585211146,1129,1129,1129,1129,0
|
|
20230718,181100,585211146,1129,1129,1129,1129,0
|
|
20230718,181000,585211146,1129,1129,1129,1129,0
|
|
20230718,180900,585211146,1129,1129,1129,1129,0
|
|
20230718,180800,585211146,1129,1129,1129,1129,0
|
|
20230718,180700,585211146,1129,1129,1129,1129,0
|
|
20230718,180600,585211146,1129,1129,1129,1129,0
|
|
20230718,180500,585211146,1129,1129,1129,1129,0
|
|
20230718,180400,585211146,1129,1129,1129,1129,0
|
|
20230718,180300,585211146,1129,1129,1129,1129,0
|
|
20230718,180200,585211146,1129,1129,1129,1129,0
|
|
20230718,180100,585211146,1129,1129,1129,1129,0
|
|
20230718,180000,585211146,1129,1129,1129,1129,0
|
|
20230718,175900,585211146,1129,1129,1129,1129,0
|
|
20230718,175800,585211146,1129,1129,1129,1129,0
|
|
20230718,175700,585211146,1129,1129,1129,1129,0
|
|
20230718,175600,585211146,1129,1129,1129,1129,0
|
|
20230718,175500,585211146,1129,1129,1129,1129,0
|
|
20230718,175400,585211146,1129,1129,1129,1129,0
|
|
20230718,175300,585211146,1129,1129,1129,1129,0
|
|
20230718,175200,585211146,1129,1129,1129,1129,0
|
|
20230718,175100,585211146,1129,1129,1129,1129,0
|
|
20230718,175000,585211146,1129,1129,1129,1129,0
|
|
20230718,174900,585211146,1129,1129,1129,1129,0
|
|
20230718,174800,585211146,1129,1129,1129,1129,0
|
|
20230718,174700,585211146,1129,1129,1129,1129,0
|
|
20230718,174600,585211146,1129,1129,1129,1129,0
|
|
20230718,174500,585211146,1129,1129,1129,1129,8636
|
|
20230718,174400,585211146,1129,1129,1129,1129,0
|
|
20230718,174300,585211146,1129,1129,1129,1129,0
|
|
20230718,174200,585211146,1129,1129,1129,1129,0
|
|
20230718,174100,585211146,1129,1129,1129,1129,0
|
|
20230718,174000,585211146,1129,1129,1129,1129,0
|
|
20230718,173900,585211146,1129,1129,1129,1129,0
|
|
20230718,173800,585211146,1129,1129,1129,1129,0
|
|
20230718,173700,585211146,1129,1129,1129,1129,0
|
|
20230718,173600,585211146,1129,1129,1129,1129,0
|
|
20230718,173500,585211146,1129,1129,1129,1129,0
|
|
20230718,173400,585211146,1129,1129,1129,1129,0
|
|
20230718,173300,585211146,1129,1129,1129,1129,0
|
|
20230718,173200,585211146,1129,1129,1129,1129,0
|
|
20230718,173100,585211146,1129,1129,1129,1129,0
|
|
20230718,173000,585211146,1129,1129,1129,1129,0
|
|
20230718,172900,585211146,1129,1129,1129,1129,0
|
|
20230718,172800,585211146,1129,1129,1129,1129,0
|
|
20230718,172700,585211146,1129,1129,1129,1129,0
|
|
20230718,172600,585211146,1129,1129,1129,1129,0
|
|
20230718,172500,585211146,1129,1129,1129,1129,0
|
|
20230718,172400,585211146,1129,1129,1129,1129,0
|
|
20230718,172300,585211146,1129,1129,1129,1129,0
|
|
20230718,172200,585211146,1129,1129,1129,1129,0
|
|
20230718,172100,585211146,1129,1129,1129,1129,0
|
|
20230718,172000,585211146,1129,1129,1129,1129,0
|
|
20230718,171900,585211146,1129,1129,1129,1129,0
|
|
20230718,171800,585211146,1129,1129,1129,1129,0
|
|
20230718,171700,585211146,1129,1129,1129,1129,0
|
|
20230718,171600,585211146,1129,1129,1129,1129,0
|
|
20230718,171500,585211146,1129,1129,1129,1129,8636
|
|
20230718,171400,585211146,1129,1129,1129,1129,0
|
|
20230718,171300,585211146,1129,1129,1129,1129,0
|
|
20230718,171200,585211146,1129,1129,1129,1129,0
|
|
20230718,171100,585211146,1129,1129,1129,1129,0
|
|
20230718,171000,585211146,1129,1129,1129,1129,0
|
|
20230718,170900,585211146,1129,1129,1129,1129,0
|
|
20230718,170800,585211146,1129,1129,1129,1129,0
|
|
20230718,170700,585211146,1129,1129,1129,1129,0
|
|
20230718,170600,585211146,1129,1129,1129,1129,0
|
|
20230718,170500,585211146,1129,1129,1129,1129,0
|
|
20230718,170400,585211146,1129,1129,1129,1129,0
|
|
20230718,170300,585211146,1129,1129,1129,1129,0
|
|
20230718,170200,585211146,1129,1129,1129,1129,0
|
|
20230718,170100,585211146,1129,1129,1129,1129,0
|
|
20230718,170000,585211146,1129,1129,1129,1129,0
|
|
20230718,165900,585211146,1129,1129,1129,1129,0
|
|
20230718,165800,585211146,1129,1129,1129,1129,0
|
|
20230718,165700,585211146,1129,1129,1129,1129,0
|
|
20230718,165600,585211146,1129,1129,1129,1129,0
|
|
20230718,165500,585211146,1129,1129,1129,1129,0
|
|
20230718,165400,585211146,1129,1129,1129,1129,0
|
|
20230718,165300,585211146,1129,1129,1129,1129,0
|
|
20230718,165200,585211146,1129,1129,1129,1129,0
|
|
20230718,165100,585211146,1129,1129,1129,1129,0
|
|
20230718,165000,585211146,1129,1129,1129,1129,0
|
|
20230718,164900,585211146,1129,1129,1129,1129,0
|
|
20230718,164800,585211146,1129,1129,1129,1129,0
|
|
20230718,164700,585211146,1129,1129,1129,1129,0
|
|
20230718,164600,585211146,1129,1129,1129,1129,0
|
|
20230718,164500,585211146,1129,1129,1129,1129,8636
|
|
20230718,164400,585211146,1129,1129,1129,1129,0
|
|
20230718,164300,585211146,1129,1129,1129,1129,0
|
|
20230718,164200,585211146,1129,1129,1129,1129,0
|
|
20230718,164100,585211146,1129,1129,1129,1129,0
|
|
20230718,164000,585211146,1129,1129,1129,1129,0
|
|
20230718,163900,585211146,1129,1129,1129,1129,0
|
|
20230718,163800,585211146,1129,1129,1129,1129,0
|
|
20230718,163700,585211146,1129,1129,1129,1129,0
|
|
20230718,163600,585211146,1129,1129,1129,1129,0
|
|
20230718,163500,585211146,1129,1129,1129,1129,0
|
|
20230718,163400,585211146,1129,1129,1129,1129,0
|
|
20230718,163300,585211146,1129,1129,1129,1129,0
|
|
20230718,163200,585211146,1129,1129,1129,1129,0
|
|
20230718,163100,585211146,1129,1129,1129,1129,0
|
|
20230718,163000,585211146,1129,1129,1129,1129,0
|
|
20230718,162900,585211146,1129,1129,1129,1129,0
|
|
20230718,162800,585211146,1129,1129,1129,1129,0
|
|
20230718,162700,585211146,1129,1129,1129,1129,0
|
|
20230718,162600,585211146,1129,1129,1129,1129,0
|
|
20230718,162500,585211146,1129,1129,1129,1129,0
|
|
20230718,162400,585211146,1129,1129,1129,1129,0
|
|
20230718,162300,585211146,1129,1129,1129,1129,0
|
|
20230718,162200,585211146,1129,1129,1129,1129,0
|
|
20230718,162100,585211146,1129,1129,1129,1129,0
|
|
20230718,162000,585211146,1129,1129,1129,1129,0
|
|
20230718,161900,585211146,1129,1129,1129,1129,0
|
|
20230718,161800,585211146,1129,1129,1129,1129,0
|
|
20230718,161700,585211146,1129,1129,1129,1129,0
|
|
20230718,161600,585211146,1129,1129,1129,1129,0
|
|
20230718,161500,585211146,1129,1129,1129,1129,8636
|
|
20230718,161400,585211146,1129,1129,1129,1129,0
|
|
20230718,161300,585211146,1129,1129,1129,1129,0
|
|
20230718,161200,585211146,1129,1129,1129,1129,0
|
|
20230718,161100,585211146,1129,1129,1129,1129,0
|
|
20230718,161000,585211146,1129,1129,1129,1129,0
|
|
20230718,160900,585211146,1129,1129,1129,1129,0
|
|
20230718,160800,585211146,1129,1129,1129,1129,0
|
|
20230718,160700,585211146,1129,1129,1129,1129,0
|
|
20230718,160600,585211146,1129,1129,1129,1129,0
|
|
20230718,160500,585211146,1129,1129,1129,1129,0
|
|
20230718,160400,585211146,1129,1129,1129,1129,0
|
|
20230718,160300,585211146,1129,1129,1129,1129,0
|
|
20230718,160200,585211146,1129,1129,1129,1129,0
|
|
20230718,160100,585211146,1129,1129,1129,1129,0
|
|
20230718,160000,585211146,1129,1129,1129,1129,0
|
|
20230718,155900,585211146,1129,1129,1129,1129,0
|
|
20230718,155800,585211146,1129,1129,1129,1129,0
|
|
20230718,155700,585211146,1129,1129,1129,1129,0
|
|
20230718,155600,585211146,1129,1129,1129,1129,0
|
|
20230718,155500,585211146,1129,1129,1129,1129,0
|
|
20230718,155400,585211146,1129,1129,1129,1129,0
|
|
20230718,155300,585211146,1129,1129,1129,1129,0
|
|
20230718,155200,585211146,1129,1129,1129,1129,0
|
|
20230718,155100,585211146,1129,1129,1129,1129,0
|
|
20230718,155000,585211146,1129,1129,1129,1129,0
|
|
20230718,154900,585211146,1129,1129,1129,1129,0
|
|
20230718,154800,585211146,1129,1129,1129,1129,0
|
|
20230718,154700,585211146,1129,1129,1129,1129,0
|
|
20230718,154600,585211146,1129,1129,1129,1129,0
|
|
20230718,154500,585211146,1129,1129,1129,1129,8636
|
|
20230718,154400,585211146,1129,1129,1129,1129,0
|
|
20230718,154300,585211146,1129,1129,1129,1129,0
|
|
20230718,154200,585211146,1129,1129,1129,1129,0
|
|
20230718,154100,585211146,1129,1129,1129,1129,0
|
|
20230718,154000,585211146,1129,1129,1129,1129,0
|
|
20230718,153900,585211146,1129,1129,1129,1129,0
|
|
20230718,153800,585211146,1129,1129,1129,1129,0
|
|
20230718,153700,585211146,1129,1129,1129,1129,0
|
|
20230718,153600,585211146,1129,1129,1129,1129,0
|
|
20230718,153500,585211146,1129,1129,1129,1129,0
|
|
20230718,153400,585211146,1129,1129,1129,1129,0
|
|
20230718,153300,585211146,1129,1129,1129,1129,0
|
|
20230718,153200,585211146,1129,1129,1129,1129,0
|
|
20230718,153100,585211146,1129,1129,1129,1129,0
|
|
20230718,153000,585211146,1129,1129,1129,1129,8636
|
|
20230718,152900,575461102,1129,1129,1129,1129,0
|
|
20230718,152800,575461102,1129,1129,1129,1129,0
|
|
20230718,152700,575461102,1129,1129,1129,1129,0
|
|
20230718,152600,575461102,1129,1129,1129,1129,0
|
|
20230718,152500,575461102,1129,1129,1129,1129,0
|
|
20230718,152400,575461102,1129,1129,1129,1129,0
|
|
20230718,152300,575461102,1129,1129,1129,1129,0
|
|
20230718,152200,575461102,1129,1129,1129,1129,0
|
|
20230718,152100,575461102,1129,1129,1129,1129,0
|
|
20230718,152000,575461102,1129,1129,1129,1129,0
|
|
20230718,151900,575461102,1129,1130,1130,1129,425
|
|
20230718,151800,574981177,1130,1130,1130,1130,213
|
|
20230718,151700,574740487,1129,1129,1129,1129,1216
|
|
20230718,151600,573367623,1129,1129,1129,1129,41
|
|
20230718,151500,573321334,1130,1130,1130,1130,0
|
|
20230718,151400,573321334,1130,1129,1130,1129,60
|
|
20230718,151300,573253574,1129,1129,1129,1129,90
|
|
20230718,151200,573151964,1129,1129,1129,1129,0
|
|
20230718,151100,573151964,1129,1130,1130,1129,555
|
|
20230718,151000,572524854,1130,1130,1130,1130,20
|
|
20230718,150900,572502254,1129,1130,1130,1129,8802
|
|
20230718,150800,562556034,1131,1131,1131,1130,904
|
|
20230718,150700,561533651,1131,1131,1131,1131,6
|
|
20230718,150600,561526865,1130,1131,1131,1130,140
|
|
20230718,150500,561368565,1131,1130,1131,1130,107
|
|
20230718,150400,561247589,1131,1131,1131,1131,159
|
|
20230718,150300,561067760,1130,1131,1131,1130,54
|
|
20230718,150200,561006727,1130,1130,1130,1130,85
|
|
20230718,150100,560910677,1130,1131,1131,1130,1537
|
|
20230718,150000,559172370,1131,1130,1131,1130,48
|
|
20230718,145900,559118122,1130,1130,1130,1130,2811
|
|
20230718,145800,555941692,1130,1131,1131,1130,53
|
|
20230718,145700,555881789,1130,1130,1130,1130,0
|
|
20230718,145600,555881789,1130,1131,1131,1130,61
|
|
20230718,145500,555812839,1131,1131,1131,1130,261
|
|
20230718,145400,555517689,1130,1131,1131,1130,64
|
|
20230718,145300,555445359,1131,1130,1131,1130,57
|
|
20230718,145200,555380932,1131,1131,1131,1131,41
|
|
20230718,145100,555334561,1130,1130,1130,1130,2945
|
|
20230718,145000,552006711,1131,1130,1131,1130,59
|
|
20230718,144900,551940023,1131,1131,1131,1131,10
|
|
20230718,144800,551928713,1130,1130,1130,1130,40
|
|
20230718,144700,551883513,1131,1131,1131,1131,20
|
|
20230718,144600,551860893,1130,1130,1130,1130,72
|
|
20230718,144500,551779533,1132,1130,1132,1130,51
|
|
20230718,144400,551721883,1132,1130,1132,1130,2725
|
|
20230718,144300,548642623,1128,1128,1128,1128,40
|
|
20230718,144200,548597503,1130,1129,1130,1128,3049
|
|
20230718,144100,545157290,1130,1129,1130,1129,136
|
|
20230718,144000,545003735,1129,1128,1129,1128,103
|
|
20230718,143900,544887488,1129,1128,1129,1128,910
|
|
20230718,143800,543860908,1128,1128,1128,1128,41
|
|
20230718,143700,543814660,1128,1128,1128,1128,40
|
|
20230718,143600,543769540,1129,1129,1129,1129,5
|
|
20230718,143500,543763895,1128,1128,1128,1128,1417
|
|
20230718,143400,542165519,1127,1127,1127,1127,0
|
|
20230718,143300,542165519,1127,1128,1128,1127,67
|
|
20230718,143200,542089984,1128,1127,1128,1127,60
|
|
20230718,143100,542022344,1127,1128,1128,1127,80
|
|
20230718,143000,541932164,1128,1127,1128,1127,50
|
|
20230718,142900,541875804,1128,1128,1128,1128,1000
|
|
20230718,142800,540747804,1127,1129,1129,1127,1477
|
|
20230718,142700,539081787,1129,1128,1129,1128,241
|
|
20230718,142600,538809739,1128,1128,1128,1128,0
|
|
20230718,142500,538809739,1128,1128,1128,1128,40
|
|
20230718,142400,538764619,1128,1129,1129,1128,3100
|
|
20230718,142300,535267601,1129,1129,1129,1129,221
|
|
20230718,142200,535018092,1128,1128,1128,1128,40
|
|
20230718,142100,534972972,1128,1128,1128,1128,3167
|
|
20230718,142000,531400596,1128,1129,1129,1128,229
|
|
20230718,141900,531142096,1129,1128,1129,1128,1888
|
|
20230718,141800,529012419,1129,1129,1129,1129,2
|
|
20230718,141700,529010161,1129,1129,1129,1129,1224
|
|
20230718,141600,527628265,1130,1130,1130,1130,12
|
|
20230718,141500,527614705,1129,1130,1130,1129,57
|
|
20230718,141400,527550336,1130,1129,1130,1129,50
|
|
20230718,141300,527493876,1130,1130,1130,1130,0
|
|
20230718,141200,527493876,1130,1130,1130,1130,652
|
|
20230718,141100,526757116,1130,1130,1130,1130,0
|
|
20230718,141000,526757116,1130,1132,1132,1130,508
|
|
20230718,140900,526182140,1131,1130,1131,1130,984
|
|
20230718,140800,525069277,1130,1130,1130,1130,8
|
|
20230718,140700,525060237,1127,1127,1128,1127,2609
|
|
20230718,140600,522117420,1127,1127,1127,1127,28
|
|
20230718,140500,522085864,1127,1128,1128,1127,42
|
|
20230718,140400,522038528,1128,1129,1129,1128,85
|
|
20230718,140300,521942598,1129,1129,1129,1129,0
|
|
20230718,140200,521942598,1129,1129,1129,1129,12
|
|
20230718,140100,521929050,1128,1128,1128,1128,40
|
|
20230718,140000,521883930,1128,1130,1130,1128,2404
|
|
20230718,135900,519172210,1128,1128,1128,1128,240
|
|
20230718,135800,518901490,1128,1128,1128,1128,0
|
|
20230718,135700,518901490,1128,1129,1129,1128,51
|
|
20230718,135600,518843952,1132,1128,1133,1128,1042
|
|
20230718,135500,517665700,1129,1129,1129,1129,1
|
|
20230718,135400,517664571,1128,1129,1129,1128,80
|
|
20230718,135300,517574291,1128,1128,1128,1128,0
|
|
20230718,135200,517574291,1128,1128,1128,1128,40
|
|
20230718,135100,517529171,1128,1128,1128,1128,96
|
|
20230718,135000,517420883,1128,1128,1128,1128,6
|
|
20230718,134900,517414115,1127,1127,1127,1127,40
|
|
20230718,134800,517369035,1127,1127,1127,1127,53
|
|
20230718,134700,517309304,1126,1127,1127,1126,120
|
|
20230718,134600,517174104,1127,1128,1128,1127,342
|
|
20230718,134500,516788570,1128,1126,1128,1126,534
|
|
20230718,134400,516187082,1126,1126,1126,1125,270
|
|
20230718,134300,515883131,1126,1125,1126,1125,7386
|
|
20230718,134200,507573550,1125,1128,1128,1125,6107
|
|
20230718,134100,500694513,1127,1127,1127,1127,40
|
|
20230718,134000,500649433,1127,1129,1129,1127,2850
|
|
20230718,133900,497434732,1129,1129,1129,1129,10
|
|
20230718,133800,497423442,1130,1129,1134,1129,3202
|
|
20230718,133700,493808199,1130,1130,1130,1130,15277
|
|
20230718,133600,476545189,1131,1131,1131,1131,1011
|
|
20230718,133500,475401748,1131,1131,1131,1131,0
|
|
20230718,133400,475401748,1131,1131,1131,1131,724
|
|
20230718,133300,474582904,1131,1131,1134,1131,7149
|
|
20230718,133200,466497382,1134,1132,1134,1131,386
|
|
20230718,133100,466060643,1132,1132,1132,1132,40
|
|
20230718,133000,466015363,1132,1132,1132,1132,0
|
|
20230718,132900,466015363,1132,1132,1132,1132,190
|
|
20230718,132800,465800283,1132,1131,1132,1131,192
|
|
20230718,132700,465583130,1132,1132,1132,1132,0
|
|
20230718,132600,465583130,1132,1131,1132,1131,96
|
|
20230718,132500,465474498,1132,1132,1132,1131,811
|
|
20230718,132400,464557246,1132,1132,1134,1132,12
|
|
20230718,132300,464543660,1131,1131,1131,1131,40
|
|
20230718,132200,464498420,1134,1134,1134,1134,0
|
|
20230718,132100,464498420,1134,1131,1134,1130,703
|
|
20230718,132000,463703365,1131,1130,1131,1130,395
|
|
20230718,131900,463256660,1130,1130,1130,1130,0
|
|
20230718,131800,463256660,1130,1131,1131,1130,143
|
|
20230718,131700,463094967,1131,1131,1131,1131,151
|
|
20230718,131600,462924186,1130,1131,1131,1130,200
|
|
20230718,131500,462698026,1131,1130,1131,1130,96
|
|
20230718,131400,462589491,1131,1130,1135,1130,1012
|
|
20230718,131300,461444921,1130,1130,1130,1130,53
|
|
20230718,131200,461385031,1130,1130,1130,1130,0
|
|
20230718,131100,461385031,1130,1131,1131,1130,4295
|
|
20230718,131000,456531680,1131,1131,1131,1131,4371
|
|
20230718,130900,451588079,1131,1131,1131,1131,2000
|
|
20230718,130800,449326079,1131,1131,1131,1131,40
|
|
20230718,130700,449280839,1131,1131,1131,1131,0
|
|
20230718,130600,449280839,1131,1132,1132,1131,938
|
|
20230718,130500,448219063,1132,1132,1132,1132,40
|
|
20230718,130400,448173783,1132,1132,1132,1132,999
|
|
20230718,130300,447042915,1132,1132,1132,1132,41
|
|
20230718,130200,446996503,1133,1132,1133,1132,212
|
|
20230718,130100,446756507,1132,1132,1132,1132,449
|
|
20230718,130000,446248239,1131,1132,1132,1131,62
|
|
20230718,125900,446178095,1131,1131,1131,1131,0
|
|
20230718,125800,446178095,1131,1132,1132,1131,79
|
|
20230718,125700,446088708,1132,1131,1132,1131,60
|
|
20230718,125600,446020828,1132,1131,1132,1131,1135
|
|
20230718,125500,444736608,1131,1132,1132,1131,1109
|
|
20230718,125400,443482260,1132,1132,1132,1132,7
|
|
20230718,125300,443474336,1131,1131,1131,1131,40
|
|
20230718,125200,443429096,1132,1133,1133,1132,420
|
|
20230718,125100,442953256,1131,1131,1131,1131,0
|
|
20230718,125000,442953256,1131,1131,1131,1131,40
|
|
20230718,124900,442908016,1131,1131,1131,1131,0
|
|
20230718,124800,442908016,1131,1131,1131,1131,40
|
|
20230718,124700,442862776,1132,1131,1133,1131,89
|
|
20230718,124600,442762038,1131,1131,1131,1131,50
|
|
20230718,124500,442705488,1131,1132,1132,1131,331
|
|
20230718,124400,442331013,1132,1132,1132,1132,5791
|
|
20230718,124300,435775601,1132,1135,1135,1132,15011
|
|
20230718,124200,418754882,1135,1135,1135,1135,14688
|
|
20230718,124100,402084002,1135,1135,1135,1135,0
|
|
20230718,124000,402084002,1135,1135,1135,1135,41
|
|
20230718,123900,402037467,1135,1135,1135,1135,2
|
|
20230718,123800,402035197,1135,1135,1135,1135,40
|
|
20230718,123700,401989797,1135,1136,1136,1135,240
|
|
20230718,123600,401717297,1136,1135,1136,1135,730
|
|
20230718,123500,400888296,1135,1135,1135,1135,40
|
|
20230718,123400,400842896,1135,1135,1135,1135,1231
|
|
20230718,123300,399445711,1136,1136,1136,1136,5
|
|
20230718,123200,399440031,1136,1136,1136,1135,54
|
|
20230718,123100,399378727,1136,1136,1136,1136,30
|
|
20230718,123000,399344647,1135,1136,1136,1135,3882
|
|
20230718,122900,394934735,1136,1136,1136,1136,40
|
|
20230718,122800,394889295,1136,1136,1136,1136,13
|
|
20230718,122700,394874527,1136,1136,1136,1136,41
|
|
20230718,122600,394827951,1136,1136,1136,1136,1000
|
|
20230718,122500,393691951,1136,1137,1137,1136,192
|
|
20230718,122400,393473739,1137,1136,1137,1136,661
|
|
20230718,122300,392722222,1137,1137,1137,1137,0
|
|
20230718,122200,392722222,1137,1136,1137,1136,682
|
|
20230718,122100,391947269,1136,1136,1136,1136,0
|
|
20230718,122000,391947269,1136,1136,1136,1136,40
|
|
20230718,121900,391901829,1136,1136,1136,1136,40
|
|
20230718,121800,391856389,1137,1137,1137,1137,1
|
|
20230718,121700,391855252,1136,1136,1136,1136,40
|
|
20230718,121600,391809812,1136,1136,1136,1136,641
|
|
20230718,121500,391081636,1137,1137,1137,1136,5334
|
|
20230718,121400,385021878,1137,1136,1137,1136,127
|
|
20230718,121300,384877589,1137,1136,1137,1136,4
|
|
20230718,121200,384873044,1136,1137,1137,1136,41
|
|
20230718,121100,384826467,1136,1136,1136,1136,40
|
|
20230718,121000,384781027,1136,1136,1136,1135,2463
|
|
20230718,120900,381985244,1135,1135,1135,1135,964
|
|
20230718,120800,380891104,1135,1136,1136,1135,6305
|
|
20230718,120700,373731717,1136,1137,1137,1136,50
|
|
20230718,120600,373674907,1137,1136,1137,1136,63
|
|
20230718,120500,373603316,1137,1137,1137,1137,705
|
|
20230718,120400,372801731,1137,1139,1139,1137,49
|
|
20230718,120300,372746006,1138,1139,1139,1138,503
|
|
20230718,120200,372173092,1136,1137,1137,1136,90
|
|
20230718,120100,372070802,1137,1136,1137,1136,2340
|
|
20230718,120000,369412362,1138,1138,1138,1138,600
|
|
20230718,115900,368729562,1138,1138,1138,1137,454
|
|
20230718,115800,368212965,1136,1136,1136,1136,0
|
|
20230718,115700,368212965,1136,1138,1138,1136,42
|
|
20230718,115600,368165251,1136,1137,1138,1136,1102
|
|
20230718,115500,366912312,1138,1138,1138,1138,2
|
|
20230718,115400,366910036,1137,1137,1137,1137,2473
|
|
20230718,115300,364098235,1137,1137,1137,1137,41
|
|
20230718,115200,364051618,1137,1137,1137,1137,0
|
|
20230718,115100,364051618,1137,1138,1138,1137,1040
|
|
20230718,115000,362869136,1137,1137,1137,1137,0
|
|
20230718,114900,362869136,1137,1137,1137,1137,40
|
|
20230718,114800,362823656,1137,1137,1137,1137,2784
|
|
20230718,114700,359658248,1138,1138,1138,1138,0
|
|
20230718,114600,359658248,1138,1137,1138,1137,1041
|
|
20230718,114500,358473631,1138,1138,1138,1138,0
|
|
20230718,114400,358473631,1138,1138,1138,1138,775
|
|
20230718,114300,357591681,1140,1139,1140,1138,767
|
|
20230718,114200,356718098,1139,1139,1139,1139,0
|
|
20230718,114100,356718098,1139,1139,1139,1139,44
|
|
20230718,114000,356667982,1139,1139,1139,1139,0
|
|
20230718,113900,356667982,1139,1139,1139,1139,81
|
|
20230718,113800,356575723,1139,1139,1139,1139,180
|
|
20230718,113700,356370703,1140,1140,1141,1139,664
|
|
20230718,113600,355614382,1140,1140,1141,1140,1832
|
|
20230718,113500,353525870,1139,1139,1139,1139,0
|
|
20230718,113400,353525870,1139,1139,1139,1139,41
|
|
20230718,113300,353479171,1139,1139,1139,1138,1041
|
|
20230718,113200,352293512,1139,1139,1139,1139,1105
|
|
20230718,113100,351034917,1139,1139,1139,1138,418
|
|
20230718,113000,350558855,1138,1138,1138,1138,440
|
|
20230718,112900,350058135,1138,1138,1138,1138,0
|
|
20230718,112800,350058135,1138,1138,1138,1138,41
|
|
20230718,112700,350011477,1139,1138,1139,1138,124
|
|
20230718,112600,349870354,1138,1137,1138,1137,2040
|
|
20230718,112500,347548874,1137,1137,1137,1137,40
|
|
20230718,112400,347503394,1138,1138,1138,1138,283
|
|
20230718,112300,347181340,1138,1138,1138,1138,40
|
|
20230718,112200,347135820,1138,1138,1138,1138,8
|
|
20230718,112100,347126716,1138,1138,1138,1138,41
|
|
20230718,112000,347080058,1138,1138,1139,1138,423
|
|
20230718,111900,346598384,1138,1139,1139,1138,501
|
|
20230718,111800,346027746,1138,1139,1139,1138,41
|
|
20230718,111700,345981087,1139,1139,1139,1139,64
|
|
20230718,111600,345908191,1136,1136,1136,1136,41
|
|
20230718,111500,345861615,1136,1138,1138,1136,2481
|
|
20230718,111400,343041895,1136,1136,1136,1136,0
|
|
20230718,111300,343041895,1136,1138,1138,1136,629
|
|
20230718,111200,342327173,1135,1135,1136,1135,2745
|
|
20230718,111100,339209675,1136,1136,1136,1135,7204
|
|
20230718,111000,331032931,1135,1136,1136,1135,803
|
|
20230718,110900,330121493,1138,1135,1138,1135,976
|
|
20230718,110800,329013709,1135,1136,1136,1135,3608
|
|
20230718,110700,324917869,1136,1138,1138,1136,3627
|
|
20230718,110600,320795372,1139,1139,1139,1138,1806
|
|
20230718,110500,318740054,1139,1140,1140,1139,2459
|
|
20230718,110400,315939248,1140,1141,1141,1140,910
|
|
20230718,110300,314901847,1140,1140,1140,1140,40
|
|
20230718,110200,314856247,1140,1140,1140,1140,40
|
|
20230718,110100,314810647,1139,1139,1139,1139,0
|
|
20230718,110000,314810647,1139,1139,1139,1139,129
|
|
20230718,105900,314663716,1143,1140,1143,1139,1150
|
|
20230718,105800,313353228,1140,1141,1141,1140,56
|
|
20230718,105700,313289383,1140,1141,1141,1140,41
|
|
20230718,105600,313242642,1141,1141,1141,1141,0
|
|
20230718,105500,313242642,1141,1141,1141,1140,541
|
|
20230718,105400,312625401,1140,1141,1141,1140,550
|
|
20230718,105300,311998103,1141,1141,1141,1141,140
|
|
20230718,105200,311838363,1140,1140,1140,1140,41
|
|
20230718,105100,311791623,1140,1142,1142,1140,3776
|
|
20230718,105000,307480559,1141,1142,1142,1141,540
|
|
20230718,104900,306863919,1142,1140,1142,1140,504
|
|
20230718,104800,306288431,1140,1140,1140,1140,0
|
|
20230718,104700,306288431,1140,1140,1140,1140,397
|
|
20230718,104600,305835851,1140,1140,1140,1140,0
|
|
20230718,104500,305835851,1140,1140,1140,1140,40
|
|
20230718,104400,305790251,1142,1140,1142,1138,4116
|
|
20230718,104300,301102809,1139,1139,1139,1139,0
|
|
20230718,104200,301102809,1139,1139,1140,1139,6036
|
|
20230718,104100,294227605,1139,1139,1139,1139,0
|
|
20230718,104000,294227605,1139,1142,1142,1139,15643
|
|
20230718,103900,276384627,1143,1143,1147,1143,7068
|
|
20230718,103800,268304555,1144,1144,1144,1144,4708
|
|
20230718,103700,262918603,1144,1144,1144,1144,40
|
|
20230718,103600,262872843,1144,1144,1144,1144,170
|
|
20230718,103500,262678363,1144,1147,1147,1144,46
|
|
20230718,103400,262625721,1144,1144,1144,1144,3125
|
|
20230718,103300,259050721,1144,1144,1144,1144,0
|
|
20230718,103200,259050721,1144,1144,1144,1144,40
|
|
20230718,103100,259004961,1144,1144,1144,1144,0
|
|
20230718,103000,259004961,1144,1144,1144,1144,40
|
|
20230718,102900,258959201,1144,1144,1144,1144,41
|
|
20230718,102800,258912297,1144,1144,1144,1144,0
|
|
20230718,102700,258912297,1144,1144,1144,1144,40
|
|
20230718,102600,258866537,1145,1145,1145,1145,810
|
|
20230718,102500,257939087,1144,1147,1147,1144,1020
|
|
20230718,102400,256771897,1145,1147,1147,1145,140
|
|
20230718,102300,256611397,1147,1147,1147,1147,50
|
|
20230718,102200,256554047,1144,1144,1144,1144,4471
|
|
20230718,102100,251439223,1145,1145,1145,1145,3775
|
|
20230718,102000,247116848,1146,1148,1148,1146,1517
|
|
20230718,101900,245377834,1149,1148,1149,1148,70
|
|
20230718,101800,245297444,1148,1148,1148,1148,6495
|
|
20230718,101700,237841184,1148,1146,1148,1146,45
|
|
20230718,101600,237789606,1148,1146,1148,1146,60
|
|
20230718,101500,237720806,1148,1148,1148,1148,1
|
|
20230718,101400,237719658,1146,1146,1146,1146,40
|
|
20230718,101300,237673818,1145,1145,1145,1145,0
|
|
20230718,101200,237673818,1145,1148,1148,1145,145
|
|
20230718,101100,237507478,1148,1145,1148,1145,507
|
|
20230718,101000,236925577,1145,1148,1148,1145,11753
|
|
20230718,100900,223453597,1148,1148,1148,1148,230
|
|
20230718,100800,223189557,1148,1148,1148,1148,3308
|
|
20230718,100700,219391973,1149,1149,1149,1149,1
|
|
20230718,100600,219390824,1149,1149,1149,1149,400
|
|
20230718,100500,218931224,1149,1149,1149,1149,434
|
|
20230718,100400,218432558,1148,1148,1148,1148,1041
|
|
20230718,100300,217237490,1148,1148,1148,1148,40
|
|
20230718,100200,217191570,1149,1149,1149,1149,5
|
|
20230718,100100,217185825,1148,1148,1148,1148,90
|
|
20230718,100000,217082505,1149,1149,1149,1149,1
|
|
20230718,095900,217081356,1148,1149,1149,1148,93
|
|
20230718,095800,216974540,1149,1148,1149,1148,65
|
|
20230718,095700,216899895,1148,1149,1149,1148,1120
|
|
20230718,095600,215614015,1149,1149,1149,1149,867
|
|
20230718,095500,214617832,1148,1149,1149,1148,554
|
|
20230718,095400,213981386,1148,1148,1148,1148,40
|
|
20230718,095300,213935466,1148,1147,1148,1147,912
|
|
20230718,095200,212888531,1147,1149,1149,1147,4285
|
|
20230718,095100,207968901,1149,1150,1152,1149,11975
|
|
20230718,095000,194199615,1150,1151,1151,1150,641
|
|
20230718,094900,193462211,1151,1151,1152,1151,678
|
|
20230718,094800,192681805,1151,1152,1152,1151,275
|
|
20230718,094700,192365246,1151,1151,1151,1151,0
|
|
20230718,094600,192365246,1151,1151,1151,1151,753
|
|
20230718,094500,191498543,1151,1150,1151,1150,2062
|
|
20230718,094400,189125221,1151,1151,1151,1151,1
|
|
20230718,094300,189124070,1151,1150,1151,1150,1127
|
|
20230718,094200,187828019,1150,1149,1150,1149,636
|
|
20230718,094100,187096628,1150,1148,1150,1148,1180
|
|
20230718,094000,185741954,1149,1150,1150,1149,10491
|
|
20230718,093900,173678731,1150,1152,1152,1150,10001
|
|
20230718,093800,162172608,1151,1151,1151,1151,40
|
|
20230718,093700,162126568,1152,1151,1152,1151,5094
|
|
20230718,093600,156263359,1152,1152,1152,1152,11
|
|
20230718,093500,156250687,1152,1151,1153,1151,8455
|
|
20230718,093400,146518450,1152,1153,1153,1152,372
|
|
20230718,093300,146089896,1153,1153,1153,1152,545
|
|
20230718,093200,145461551,1153,1152,1153,1152,42
|
|
20230718,093100,145413132,1151,1152,1152,1151,134
|
|
20230718,093000,145258823,1153,1151,1153,1151,42
|
|
20230718,092900,145210479,1152,1153,1153,1152,830
|
|
20230718,092800,144254309,1154,1154,1154,1154,2303
|
|
20230718,092700,141596647,1154,1155,1155,1151,11199
|
|
20230718,092600,128700239,1156,1158,1158,1156,41
|
|
20230718,092500,128652813,1152,1154,1154,1152,12312
|
|
20230718,092400,114465596,1154,1156,1156,1154,11730
|
|
20230718,092300,100927194,1156,1156,1156,1156,41
|
|
20230718,092200,100879798,1156,1156,1156,1155,1090
|
|
20230718,092100,99620008,1156,1156,1156,1156,0
|
|
20230718,092000,99620008,1156,1160,1160,1156,241
|
|
20230718,091900,99341404,1155,1161,1161,1155,502
|
|
20230718,091800,98761582,1155,1155,1155,1155,7762
|
|
20230718,091700,89796472,1153,1160,1160,1151,7402
|
|
20230718,091600,81253464,1160,1160,1160,1160,1365
|
|
20230718,091500,79670064,1160,1160,1160,1160,40
|
|
20230718,091400,79623664,1159,1159,1159,1159,1
|
|
20230718,091300,79622505,1158,1158,1158,1158,290
|
|
20230718,091200,79286685,1158,1159,1159,1158,581
|
|
20230718,091100,78613846,1168,1159,1168,1159,1677
|
|
20230718,091000,76657906,1156,1159,1159,1156,421
|
|
20230718,090900,76170087,1159,1156,1159,1156,3501
|
|
20230718,090800,72112431,1158,1158,1158,1158,100
|
|
20230718,090700,71996631,1159,1160,1161,1159,69
|
|
20230718,090600,71916644,1158,1158,1158,1158,2831
|
|
20230718,090500,68638346,1154,1164,1164,1149,55997
|
|
20230718,090400,3997951,1163,1163,1163,1163,0
|
|
20230718,090300,3997951,1163,1163,1163,1163,363
|
|
20230718,090200,3575782,1163,1165,1165,1163,444
|
|
20230718,090100,3059362,1165,1166,1166,1165,547
|
|
20230718,090000,2422047,1167,1165,1167,1165,2079
|