631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192800,199196172,1566,1566,1566,1566,3522
|
|
20230718,192700,199196172,1566,1566,1566,1566,0
|
|
20230718,192600,199196172,1566,1566,1566,1566,0
|
|
20230718,192500,199196172,1566,1566,1566,1566,0
|
|
20230718,192400,199196172,1566,1566,1566,1566,0
|
|
20230718,192300,199196172,1566,1566,1566,1566,0
|
|
20230718,192200,199196172,1566,1566,1566,1566,0
|
|
20230718,192100,199196172,1566,1566,1566,1566,0
|
|
20230718,192000,199196172,1566,1566,1566,1566,0
|
|
20230718,191900,199196172,1566,1566,1566,1566,0
|
|
20230718,191800,199196172,1566,1566,1566,1566,0
|
|
20230718,191700,199196172,1566,1566,1566,1566,0
|
|
20230718,191600,199196172,1566,1566,1566,1566,0
|
|
20230718,191500,199196172,1566,1566,1566,1566,0
|
|
20230718,191400,199196172,1566,1566,1566,1566,0
|
|
20230718,191300,199196172,1566,1566,1566,1566,0
|
|
20230718,191200,199196172,1566,1566,1566,1566,0
|
|
20230718,191100,199196172,1566,1566,1566,1566,0
|
|
20230718,191000,199196172,1566,1566,1566,1566,0
|
|
20230718,190900,199196172,1566,1566,1566,1566,0
|
|
20230718,190800,199196172,1566,1566,1566,1566,0
|
|
20230718,190700,199196172,1566,1566,1566,1566,0
|
|
20230718,190600,199196172,1566,1566,1566,1566,0
|
|
20230718,190500,199196172,1566,1566,1566,1566,0
|
|
20230718,190400,199196172,1566,1566,1566,1566,0
|
|
20230718,190300,199196172,1566,1566,1566,1566,0
|
|
20230718,190200,199196172,1566,1566,1566,1566,0
|
|
20230718,190100,199196172,1566,1566,1566,1566,0
|
|
20230718,190000,199196172,1566,1566,1566,1566,0
|
|
20230718,185900,199196172,1566,1566,1566,1566,0
|
|
20230718,185800,199196172,1566,1566,1566,1566,3522
|
|
20230718,185700,199196172,1566,1566,1566,1566,0
|
|
20230718,185600,199196172,1566,1566,1566,1566,0
|
|
20230718,185500,199196172,1566,1566,1566,1566,0
|
|
20230718,185400,199196172,1566,1566,1566,1566,0
|
|
20230718,185300,199196172,1566,1566,1566,1566,0
|
|
20230718,185200,199196172,1566,1566,1566,1566,0
|
|
20230718,185100,199196172,1566,1566,1566,1566,0
|
|
20230718,185000,199196172,1566,1566,1566,1566,0
|
|
20230718,184900,199196172,1566,1566,1566,1566,0
|
|
20230718,184800,199196172,1566,1566,1566,1566,0
|
|
20230718,184700,199196172,1566,1566,1566,1566,0
|
|
20230718,184600,199196172,1566,1566,1566,1566,0
|
|
20230718,184500,199196172,1566,1566,1566,1566,0
|
|
20230718,184400,199196172,1566,1566,1566,1566,0
|
|
20230718,184300,199196172,1566,1566,1566,1566,0
|
|
20230718,184200,199196172,1566,1566,1566,1566,0
|
|
20230718,184100,199196172,1566,1566,1566,1566,0
|
|
20230718,184000,199196172,1566,1566,1566,1566,0
|
|
20230718,183900,199196172,1566,1566,1566,1566,0
|
|
20230718,183800,199196172,1566,1566,1566,1566,0
|
|
20230718,183700,199196172,1566,1566,1566,1566,0
|
|
20230718,183600,199196172,1566,1566,1566,1566,0
|
|
20230718,183500,199196172,1566,1566,1566,1566,0
|
|
20230718,183400,199196172,1566,1566,1566,1566,0
|
|
20230718,183300,199196172,1566,1566,1566,1566,0
|
|
20230718,183200,199196172,1566,1566,1566,1566,0
|
|
20230718,183100,199196172,1566,1566,1566,1566,0
|
|
20230718,183000,199196172,1566,1566,1566,1566,0
|
|
20230718,182900,199196172,1566,1566,1566,1566,0
|
|
20230718,182800,199196172,1566,1566,1566,1566,3522
|
|
20230718,182700,199196172,1566,1566,1566,1566,0
|
|
20230718,182600,199196172,1566,1566,1566,1566,0
|
|
20230718,182500,199196172,1566,1566,1566,1566,0
|
|
20230718,182400,199196172,1566,1566,1566,1566,0
|
|
20230718,182300,199196172,1566,1566,1566,1566,0
|
|
20230718,182200,199196172,1566,1566,1566,1566,0
|
|
20230718,182100,199196172,1566,1566,1566,1566,0
|
|
20230718,182000,199196172,1566,1566,1566,1566,0
|
|
20230718,181900,199196172,1566,1566,1566,1566,0
|
|
20230718,181800,199196172,1566,1566,1566,1566,0
|
|
20230718,181700,199196172,1566,1566,1566,1566,0
|
|
20230718,181600,199196172,1566,1566,1566,1566,0
|
|
20230718,181500,199196172,1566,1566,1566,1566,0
|
|
20230718,181400,199196172,1566,1566,1566,1566,0
|
|
20230718,181300,199196172,1566,1566,1566,1566,0
|
|
20230718,181200,199196172,1566,1566,1566,1566,0
|
|
20230718,181100,199196172,1566,1566,1566,1566,0
|
|
20230718,181000,199196172,1566,1566,1566,1566,0
|
|
20230718,180900,199196172,1566,1566,1566,1566,0
|
|
20230718,180800,199196172,1566,1566,1566,1566,0
|
|
20230718,180700,199196172,1566,1566,1566,1566,0
|
|
20230718,180600,199196172,1566,1566,1566,1566,0
|
|
20230718,180500,199196172,1566,1566,1566,1566,0
|
|
20230718,180400,199196172,1566,1566,1566,1566,0
|
|
20230718,180300,199196172,1566,1566,1566,1566,0
|
|
20230718,180200,199196172,1566,1566,1566,1566,0
|
|
20230718,180100,199196172,1566,1566,1566,1566,0
|
|
20230718,180000,199196172,1566,1566,1566,1566,0
|
|
20230718,175900,199196172,1566,1566,1566,1566,0
|
|
20230718,175800,199196172,1566,1566,1566,1566,3522
|
|
20230718,175700,199196172,1566,1566,1566,1566,0
|
|
20230718,175600,199196172,1566,1566,1566,1566,0
|
|
20230718,175500,199196172,1566,1566,1566,1566,0
|
|
20230718,175400,199196172,1566,1566,1566,1566,0
|
|
20230718,175300,199196172,1566,1566,1566,1566,0
|
|
20230718,175200,199196172,1566,1566,1566,1566,0
|
|
20230718,175100,199196172,1566,1566,1566,1566,0
|
|
20230718,175000,199196172,1566,1566,1566,1566,0
|
|
20230718,174900,199196172,1566,1566,1566,1566,0
|
|
20230718,174800,199196172,1566,1566,1566,1566,0
|
|
20230718,174700,199196172,1566,1566,1566,1566,0
|
|
20230718,174600,199196172,1566,1566,1566,1566,0
|
|
20230718,174500,199196172,1566,1566,1566,1566,0
|
|
20230718,174400,199196172,1566,1566,1566,1566,0
|
|
20230718,174300,199196172,1566,1566,1566,1566,0
|
|
20230718,174200,199196172,1566,1566,1566,1566,0
|
|
20230718,174100,199196172,1566,1566,1566,1566,0
|
|
20230718,174000,199196172,1566,1566,1566,1566,0
|
|
20230718,173900,199196172,1566,1566,1566,1566,0
|
|
20230718,173800,199196172,1566,1566,1566,1566,0
|
|
20230718,173700,199196172,1566,1566,1566,1566,0
|
|
20230718,173600,199196172,1566,1566,1566,1566,0
|
|
20230718,173500,199196172,1566,1566,1566,1566,0
|
|
20230718,173400,199196172,1566,1566,1566,1566,0
|
|
20230718,173300,199196172,1566,1566,1566,1566,0
|
|
20230718,173200,199196172,1566,1566,1566,1566,0
|
|
20230718,173100,199196172,1566,1566,1566,1566,0
|
|
20230718,173000,199196172,1566,1566,1566,1566,0
|
|
20230718,172900,199196172,1566,1566,1566,1566,0
|
|
20230718,172800,199196172,1566,1566,1566,1566,3522
|
|
20230718,172700,199196172,1566,1566,1566,1566,0
|
|
20230718,172600,199196172,1566,1566,1566,1566,0
|
|
20230718,172500,199196172,1566,1566,1566,1566,0
|
|
20230718,172400,199196172,1566,1566,1566,1566,0
|
|
20230718,172300,199196172,1566,1566,1566,1566,0
|
|
20230718,172200,199196172,1566,1566,1566,1566,0
|
|
20230718,172100,199196172,1566,1566,1566,1566,0
|
|
20230718,172000,199196172,1566,1566,1566,1566,0
|
|
20230718,171900,199196172,1566,1566,1566,1566,0
|
|
20230718,171800,199196172,1566,1566,1566,1566,0
|
|
20230718,171700,199196172,1566,1566,1566,1566,0
|
|
20230718,171600,199196172,1566,1566,1566,1566,0
|
|
20230718,171500,199196172,1566,1566,1566,1566,0
|
|
20230718,171400,199196172,1566,1566,1566,1566,0
|
|
20230718,171300,199196172,1566,1566,1566,1566,0
|
|
20230718,171200,199196172,1566,1566,1566,1566,0
|
|
20230718,171100,199196172,1566,1566,1566,1566,0
|
|
20230718,171000,199196172,1566,1566,1566,1566,0
|
|
20230718,170900,199196172,1566,1566,1566,1566,0
|
|
20230718,170800,199196172,1566,1566,1566,1566,0
|
|
20230718,170700,199196172,1566,1566,1566,1566,0
|
|
20230718,170600,199196172,1566,1566,1566,1566,0
|
|
20230718,170500,199196172,1566,1566,1566,1566,0
|
|
20230718,170400,199196172,1566,1566,1566,1566,0
|
|
20230718,170300,199196172,1566,1566,1566,1566,0
|
|
20230718,170200,199196172,1566,1566,1566,1566,0
|
|
20230718,170100,199196172,1566,1566,1566,1566,0
|
|
20230718,170000,199196172,1566,1566,1566,1566,0
|
|
20230718,165900,199196172,1566,1566,1566,1566,0
|
|
20230718,165800,199196172,1566,1566,1566,1566,3522
|
|
20230718,165700,199196172,1566,1566,1566,1566,0
|
|
20230718,165600,199196172,1566,1566,1566,1566,0
|
|
20230718,165500,199196172,1566,1566,1566,1566,0
|
|
20230718,165400,199196172,1566,1566,1566,1566,0
|
|
20230718,165300,199196172,1566,1566,1566,1566,0
|
|
20230718,165200,199196172,1566,1566,1566,1566,0
|
|
20230718,165100,199196172,1566,1566,1566,1566,0
|
|
20230718,165000,199196172,1566,1566,1566,1566,0
|
|
20230718,164900,199196172,1566,1566,1566,1566,0
|
|
20230718,164800,199196172,1566,1566,1566,1566,0
|
|
20230718,164700,199196172,1566,1566,1566,1566,0
|
|
20230718,164600,199196172,1566,1566,1566,1566,0
|
|
20230718,164500,199196172,1566,1566,1566,1566,0
|
|
20230718,164400,199196172,1566,1566,1566,1566,0
|
|
20230718,164300,199196172,1566,1566,1566,1566,0
|
|
20230718,164200,199196172,1566,1566,1566,1566,0
|
|
20230718,164100,199196172,1566,1566,1566,1566,0
|
|
20230718,164000,199196172,1566,1566,1566,1566,0
|
|
20230718,163900,199196172,1566,1566,1566,1566,0
|
|
20230718,163800,199196172,1566,1566,1566,1566,0
|
|
20230718,163700,199196172,1566,1566,1566,1566,0
|
|
20230718,163600,199196172,1566,1566,1566,1566,0
|
|
20230718,163500,199196172,1566,1566,1566,1566,0
|
|
20230718,163400,199196172,1566,1566,1566,1566,0
|
|
20230718,163300,199196172,1566,1566,1566,1566,0
|
|
20230718,163200,199196172,1566,1566,1566,1566,0
|
|
20230718,163100,199196172,1566,1566,1566,1566,0
|
|
20230718,163000,199196172,1566,1566,1566,1566,0
|
|
20230718,162900,199196172,1566,1566,1566,1566,0
|
|
20230718,162800,199196172,1566,1566,1566,1566,3522
|
|
20230718,162700,199196172,1566,1566,1566,1566,0
|
|
20230718,162600,199196172,1566,1566,1566,1566,0
|
|
20230718,162500,199196172,1566,1566,1566,1566,0
|
|
20230718,162400,199196172,1566,1566,1566,1566,0
|
|
20230718,162300,199196172,1566,1566,1566,1566,0
|
|
20230718,162200,199196172,1566,1566,1566,1566,0
|
|
20230718,162100,199196172,1566,1566,1566,1566,0
|
|
20230718,162000,199196172,1566,1566,1566,1566,0
|
|
20230718,161900,199196172,1566,1566,1566,1566,0
|
|
20230718,161800,199196172,1566,1566,1566,1566,0
|
|
20230718,161700,199196172,1566,1566,1566,1566,0
|
|
20230718,161600,199196172,1566,1566,1566,1566,0
|
|
20230718,161500,199196172,1566,1566,1566,1566,0
|
|
20230718,161400,199196172,1566,1566,1566,1566,0
|
|
20230718,161300,199196172,1566,1566,1566,1566,0
|
|
20230718,161200,199196172,1566,1566,1566,1566,0
|
|
20230718,161100,199196172,1566,1566,1566,1566,0
|
|
20230718,161000,199196172,1566,1566,1566,1566,0
|
|
20230718,160900,199196172,1566,1566,1566,1566,0
|
|
20230718,160800,199196172,1566,1566,1566,1566,0
|
|
20230718,160700,199196172,1566,1566,1566,1566,0
|
|
20230718,160600,199196172,1566,1566,1566,1566,0
|
|
20230718,160500,199196172,1566,1566,1566,1566,0
|
|
20230718,160400,199196172,1566,1566,1566,1566,0
|
|
20230718,160300,199196172,1566,1566,1566,1566,0
|
|
20230718,160200,199196172,1566,1566,1566,1566,0
|
|
20230718,160100,199196172,1566,1566,1566,1566,0
|
|
20230718,160000,199196172,1566,1566,1566,1566,0
|
|
20230718,155900,199196172,1566,1566,1566,1566,0
|
|
20230718,155800,199196172,1566,1566,1566,1566,3522
|
|
20230718,155700,199196172,1566,1566,1566,1566,0
|
|
20230718,155600,199196172,1566,1566,1566,1566,0
|
|
20230718,155500,199196172,1566,1566,1566,1566,0
|
|
20230718,155400,199196172,1566,1566,1566,1566,0
|
|
20230718,155300,199196172,1566,1566,1566,1566,0
|
|
20230718,155200,199196172,1566,1566,1566,1566,0
|
|
20230718,155100,199196172,1566,1566,1566,1566,0
|
|
20230718,155000,199196172,1566,1566,1566,1566,0
|
|
20230718,154900,199196172,1566,1566,1566,1566,0
|
|
20230718,154800,199196172,1566,1566,1566,1566,0
|
|
20230718,154700,199196172,1566,1566,1566,1566,0
|
|
20230718,154600,199196172,1566,1566,1566,1566,0
|
|
20230718,154500,199196172,1566,1566,1566,1566,0
|
|
20230718,154400,199196172,1566,1566,1566,1566,0
|
|
20230718,154300,199196172,1566,1566,1566,1566,0
|
|
20230718,154200,199196172,1566,1566,1566,1566,0
|
|
20230718,154100,199196172,1566,1566,1566,1566,0
|
|
20230718,154000,199196172,1566,1566,1566,1566,0
|
|
20230718,153900,199196172,1566,1566,1566,1566,0
|
|
20230718,153800,199196172,1566,1566,1566,1566,0
|
|
20230718,153700,199196172,1566,1566,1566,1566,0
|
|
20230718,153600,199196172,1566,1566,1566,1566,0
|
|
20230718,153500,199196172,1566,1566,1566,1566,0
|
|
20230718,153400,199196172,1566,1566,1566,1566,0
|
|
20230718,153300,199196172,1566,1566,1566,1566,0
|
|
20230718,153200,199196172,1566,1566,1566,1566,0
|
|
20230718,153100,199196172,1566,1566,1566,1566,0
|
|
20230718,153000,199196172,1566,1566,1566,1566,3522
|
|
20230718,152900,193680720,1569,1569,1569,1569,0
|
|
20230718,152800,193680720,1569,1569,1569,1569,0
|
|
20230718,152700,193680720,1569,1569,1569,1569,0
|
|
20230718,152600,193680720,1569,1569,1569,1569,0
|
|
20230718,152500,193680720,1569,1569,1569,1569,0
|
|
20230718,152400,193680720,1569,1569,1569,1569,0
|
|
20230718,152300,193680720,1569,1569,1569,1569,0
|
|
20230718,152200,193680720,1569,1569,1569,1569,0
|
|
20230718,152100,193680720,1569,1569,1569,1569,0
|
|
20230718,152000,193680720,1569,1569,1569,1569,0
|
|
20230718,151900,193680720,1569,1569,1569,1569,0
|
|
20230718,151800,193680720,1569,1560,1569,1560,250
|
|
20230718,151700,193290693,1558,1558,1558,1558,1083
|
|
20230718,151600,191603379,1558,1554,1558,1554,5892
|
|
20230718,151500,182438503,1554,1555,1556,1554,3966
|
|
20230718,151400,176273053,1556,1556,1556,1556,934
|
|
20230718,151300,174819749,1557,1557,1557,1557,6
|
|
20230718,151200,174810407,1556,1558,1558,1556,2490
|
|
20230718,151100,170931864,1560,1560,1560,1560,0
|
|
20230718,151000,170931864,1560,1560,1560,1560,0
|
|
20230718,150900,170931864,1560,1560,1560,1560,400
|
|
20230718,150800,170307864,1566,1566,1566,1566,7
|
|
20230718,150700,170296902,1560,1560,1560,1560,2
|
|
20230718,150600,170293782,1565,1560,1565,1560,174
|
|
20230718,150500,170022318,1562,1562,1562,1562,1453
|
|
20230718,150400,167752732,1562,1562,1562,1562,72
|
|
20230718,150300,167640268,1560,1560,1560,1560,50
|
|
20230718,150200,167562268,1561,1561,1561,1561,695
|
|
20230718,150100,166477373,1561,1561,1561,1561,200
|
|
20230718,150000,166165173,1562,1562,1562,1562,0
|
|
20230718,145900,166165173,1562,1562,1562,1562,0
|
|
20230718,145800,166165173,1562,1562,1562,1562,0
|
|
20230718,145700,166165173,1562,1562,1562,1562,0
|
|
20230718,145600,166165173,1562,1562,1562,1562,0
|
|
20230718,145500,166165173,1562,1562,1562,1562,0
|
|
20230718,145400,166165173,1562,1562,1562,1562,1
|
|
20230718,145300,166163611,1561,1560,1561,1560,85
|
|
20230718,145200,166031009,1560,1560,1560,1560,0
|
|
20230718,145100,166031009,1560,1558,1560,1558,3000
|
|
20230718,145000,161351991,1557,1557,1557,1557,241
|
|
20230718,144900,160976754,1557,1557,1557,1557,3
|
|
20230718,144800,160972083,1559,1559,1559,1559,0
|
|
20230718,144700,160972083,1559,1559,1559,1559,0
|
|
20230718,144600,160972083,1559,1559,1559,1559,0
|
|
20230718,144500,160972083,1559,1559,1559,1559,0
|
|
20230718,144400,160972083,1559,1559,1559,1559,0
|
|
20230718,144300,160972083,1559,1559,1559,1559,0
|
|
20230718,144200,160972083,1559,1559,1559,1559,0
|
|
20230718,144100,160972083,1559,1559,1559,1559,0
|
|
20230718,144000,160972083,1559,1559,1559,1559,0
|
|
20230718,143900,160972083,1559,1559,1559,1559,0
|
|
20230718,143800,160972083,1559,1559,1559,1559,0
|
|
20230718,143700,160972083,1559,1559,1559,1559,0
|
|
20230718,143600,160972083,1559,1559,1559,1559,10
|
|
20230718,143500,160956493,1559,1559,1559,1559,0
|
|
20230718,143400,160956493,1559,1559,1559,1559,0
|
|
20230718,143300,160956493,1559,1559,1559,1559,0
|
|
20230718,143200,160956493,1559,1559,1559,1559,0
|
|
20230718,143100,160956493,1559,1559,1559,1559,0
|
|
20230718,143000,160956493,1559,1559,1559,1559,500
|
|
20230718,142900,160176993,1559,1559,1559,1559,0
|
|
20230718,142800,160176993,1559,1559,1559,1559,0
|
|
20230718,142700,160176993,1559,1559,1559,1559,0
|
|
20230718,142600,160176993,1559,1559,1559,1559,0
|
|
20230718,142500,160176993,1559,1559,1559,1559,0
|
|
20230718,142400,160176993,1559,1559,1559,1559,5
|
|
20230718,142300,160169198,1555,1555,1555,1555,0
|
|
20230718,142200,160169198,1555,1555,1555,1555,0
|
|
20230718,142100,160169198,1555,1555,1555,1555,0
|
|
20230718,142000,160169198,1555,1557,1557,1555,2000
|
|
20230718,141900,157056172,1559,1559,1559,1559,2
|
|
20230718,141800,157053054,1560,1560,1560,1560,0
|
|
20230718,141700,157053054,1560,1560,1560,1560,439
|
|
20230718,141600,156368214,1560,1560,1560,1560,0
|
|
20230718,141500,156368214,1560,1559,1560,1559,3000
|
|
20230718,141400,151688346,1560,1556,1560,1556,1231
|
|
20230718,141300,149772903,1555,1554,1555,1554,1799
|
|
20230718,141200,146976533,1554,1554,1554,1554,350
|
|
20230718,141100,146432633,1554,1554,1554,1554,93
|
|
20230718,141000,146288111,1555,1555,1555,1555,0
|
|
20230718,140900,146288111,1555,1555,1555,1555,0
|
|
20230718,140800,146288111,1555,1555,1555,1555,0
|
|
20230718,140700,146288111,1555,1555,1555,1555,0
|
|
20230718,140600,146288111,1555,1555,1555,1555,0
|
|
20230718,140500,146288111,1555,1553,1555,1553,225
|
|
20230718,140400,145938636,1553,1553,1553,1553,0
|
|
20230718,140300,145938636,1553,1553,1553,1553,0
|
|
20230718,140200,145938636,1553,1553,1553,1553,0
|
|
20230718,140100,145938636,1553,1554,1554,1553,3582
|
|
20230718,140000,140372835,1555,1554,1555,1554,1901
|
|
20230718,135900,137418680,1555,1555,1555,1555,102
|
|
20230718,135800,137260070,1555,1555,1555,1555,0
|
|
20230718,135700,137260070,1555,1555,1555,1555,0
|
|
20230718,135600,137260070,1555,1555,1555,1555,0
|
|
20230718,135500,137260070,1555,1555,1555,1555,40
|
|
20230718,135400,137197870,1555,1555,1555,1555,10
|
|
20230718,135300,137182320,1555,1555,1555,1555,0
|
|
20230718,135200,137182320,1555,1555,1555,1555,0
|
|
20230718,135100,137182320,1555,1555,1555,1555,0
|
|
20230718,135000,137182320,1555,1556,1556,1555,485
|
|
20230718,134900,136427881,1554,1554,1554,1554,0
|
|
20230718,134800,136427881,1554,1554,1554,1554,0
|
|
20230718,134700,136427881,1554,1554,1554,1554,0
|
|
20230718,134600,136427881,1554,1554,1554,1554,0
|
|
20230718,134500,136427881,1554,1554,1554,1554,0
|
|
20230718,134400,136427881,1554,1554,1554,1554,0
|
|
20230718,134300,136427881,1554,1554,1554,1554,0
|
|
20230718,134200,136427881,1554,1554,1554,1554,200
|
|
20230718,134100,136117081,1554,1554,1554,1554,0
|
|
20230718,134000,136117081,1554,1554,1554,1554,0
|
|
20230718,133900,136117081,1554,1554,1554,1554,0
|
|
20230718,133800,136117081,1554,1554,1554,1554,4
|
|
20230718,133700,136110865,1555,1556,1556,1555,909
|
|
20230718,133600,134696543,1557,1557,1557,1557,1
|
|
20230718,133500,134694986,1559,1559,1559,1559,0
|
|
20230718,133400,134694986,1559,1559,1559,1559,6
|
|
20230718,133300,134685632,1557,1557,1557,1557,0
|
|
20230718,133200,134685632,1557,1557,1557,1557,0
|
|
20230718,133100,134685632,1557,1557,1557,1557,888
|
|
20230718,133000,133303016,1557,1557,1557,1557,0
|
|
20230718,132900,133303016,1557,1557,1557,1557,0
|
|
20230718,132800,133303016,1557,1557,1557,1557,100
|
|
20230718,132700,133147316,1559,1559,1559,1559,610
|
|
20230718,132600,132196326,1557,1557,1557,1557,0
|
|
20230718,132500,132196326,1557,1557,1557,1557,0
|
|
20230718,132400,132196326,1557,1557,1557,1557,25
|
|
20230718,132300,132157401,1559,1559,1559,1559,0
|
|
20230718,132200,132157401,1559,1559,1559,1559,0
|
|
20230718,132100,132157401,1559,1559,1559,1559,0
|
|
20230718,132000,132157401,1559,1559,1559,1559,3
|
|
20230718,131900,132152724,1559,1559,1559,1559,0
|
|
20230718,131800,132152724,1559,1559,1559,1559,50
|
|
20230718,131700,132074774,1557,1557,1557,1557,0
|
|
20230718,131600,132074774,1557,1557,1557,1557,20
|
|
20230718,131500,132043634,1557,1557,1557,1557,10
|
|
20230718,131400,132028064,1557,1557,1557,1557,5
|
|
20230718,131300,132020279,1556,1556,1556,1556,35
|
|
20230718,131200,131965819,1556,1556,1556,1556,0
|
|
20230718,131100,131965819,1556,1556,1556,1556,0
|
|
20230718,131000,131965819,1556,1556,1556,1556,173
|
|
20230718,130900,131696631,1555,1555,1555,1555,3431
|
|
20230718,130800,126361426,1556,1556,1556,1556,292
|
|
20230718,130700,125907074,1556,1556,1556,1556,0
|
|
20230718,130600,125907074,1556,1556,1556,1556,0
|
|
20230718,130500,125907074,1556,1556,1556,1556,0
|
|
20230718,130400,125907074,1556,1556,1556,1556,100
|
|
20230718,130300,125751474,1556,1556,1556,1556,0
|
|
20230718,130200,125751474,1556,1556,1556,1556,0
|
|
20230718,130100,125751474,1556,1556,1556,1556,0
|
|
20230718,130000,125751474,1556,1556,1556,1556,0
|
|
20230718,125900,125751474,1556,1556,1556,1556,0
|
|
20230718,125800,125751474,1556,1557,1557,1556,909
|
|
20230718,125700,124337010,1559,1559,1559,1559,0
|
|
20230718,125600,124337010,1559,1559,1559,1559,1
|
|
20230718,125500,124335451,1556,1556,1556,1556,0
|
|
20230718,125400,124335451,1556,1556,1556,1556,0
|
|
20230718,125300,124335451,1556,1556,1556,1556,1
|
|
20230718,125200,124333895,1561,1561,1561,1561,0
|
|
20230718,125100,124333895,1561,1561,1561,1561,1
|
|
20230718,125000,124332334,1561,1561,1561,1561,1
|
|
20230718,124900,124330773,1556,1556,1556,1556,0
|
|
20230718,124800,124330773,1556,1556,1556,1556,0
|
|
20230718,124700,124330773,1556,1556,1556,1556,0
|
|
20230718,124600,124330773,1556,1556,1556,1556,0
|
|
20230718,124500,124330773,1556,1556,1556,1556,0
|
|
20230718,124400,124330773,1556,1556,1556,1556,0
|
|
20230718,124300,124330773,1556,1556,1556,1556,0
|
|
20230718,124200,124330773,1556,1556,1556,1556,1
|
|
20230718,124100,124329217,1556,1556,1556,1556,0
|
|
20230718,124000,124329217,1556,1556,1556,1556,0
|
|
20230718,123900,124329217,1556,1556,1556,1556,90
|
|
20230718,123800,124189177,1562,1562,1562,1562,0
|
|
20230718,123700,124189177,1562,1562,1562,1562,7
|
|
20230718,123600,124178243,1562,1562,1562,1562,0
|
|
20230718,123500,124178243,1562,1562,1562,1562,0
|
|
20230718,123400,124178243,1562,1562,1562,1562,232
|
|
20230718,123300,123815859,1562,1562,1562,1562,10
|
|
20230718,123200,123800239,1562,1562,1562,1562,19
|
|
20230718,123100,123770561,1562,1562,1562,1562,0
|
|
20230718,123000,123770561,1562,1562,1562,1562,2
|
|
20230718,122900,123767437,1562,1562,1562,1562,0
|
|
20230718,122800,123767437,1562,1562,1562,1562,2
|
|
20230718,122700,123764313,1556,1556,1556,1556,0
|
|
20230718,122600,123764313,1556,1557,1557,1556,84
|
|
20230718,122500,123633608,1562,1562,1562,1562,0
|
|
20230718,122400,123633608,1562,1562,1562,1562,0
|
|
20230718,122300,123633608,1562,1562,1562,1562,0
|
|
20230718,122200,123633608,1562,1562,1562,1562,15
|
|
20230718,122100,123610178,1562,1562,1562,1562,15
|
|
20230718,122000,123586748,1560,1560,1560,1560,84
|
|
20230718,121900,123455708,1555,1555,1555,1555,0
|
|
20230718,121800,123455708,1555,1555,1555,1555,0
|
|
20230718,121700,123455708,1555,1556,1556,1555,1777
|
|
20230718,121600,120691401,1555,1555,1555,1555,0
|
|
20230718,121500,120691401,1555,1555,1555,1555,0
|
|
20230718,121400,120691401,1555,1555,1555,1555,0
|
|
20230718,121300,120691401,1555,1555,1555,1555,161
|
|
20230718,121200,120441046,1555,1555,1555,1555,0
|
|
20230718,121100,120441046,1555,1555,1555,1555,1
|
|
20230718,121000,120439491,1561,1561,1561,1561,0
|
|
20230718,120900,120439491,1561,1561,1561,1561,0
|
|
20230718,120800,120439491,1561,1561,1561,1561,0
|
|
20230718,120700,120439491,1561,1561,1561,1561,1
|
|
20230718,120600,120437930,1555,1555,1555,1555,1
|
|
20230718,120500,120436375,1554,1555,1555,1554,10
|
|
20230718,120400,120420832,1554,1554,1554,1554,0
|
|
20230718,120300,120420832,1554,1554,1554,1554,0
|
|
20230718,120200,120420832,1554,1554,1554,1554,0
|
|
20230718,120100,120420832,1554,1554,1554,1554,0
|
|
20230718,120000,120420832,1554,1554,1554,1554,0
|
|
20230718,115900,120420832,1554,1555,1555,1554,200
|
|
20230718,115800,120109879,1555,1555,1555,1555,1
|
|
20230718,115700,120108324,1557,1557,1557,1557,532
|
|
20230718,115600,119280000,1555,1558,1558,1555,1905
|
|
20230718,115500,116316779,1557,1557,1557,1557,0
|
|
20230718,115400,116316779,1557,1557,1557,1557,0
|
|
20230718,115300,116316779,1557,1557,1557,1557,0
|
|
20230718,115200,116316779,1557,1557,1557,1557,0
|
|
20230718,115100,116316779,1557,1557,1557,1557,0
|
|
20230718,115000,116316779,1557,1557,1557,1557,0
|
|
20230718,114900,116316779,1557,1557,1557,1557,0
|
|
20230718,114800,116316779,1557,1560,1560,1557,1093
|
|
20230718,114700,114613658,1559,1559,1559,1559,35
|
|
20230718,114600,114559093,1557,1556,1557,1556,142
|
|
20230718,114500,114338052,1557,1558,1558,1557,411
|
|
20230718,114400,113697952,1557,1557,1557,1557,0
|
|
20230718,114300,113697952,1557,1557,1557,1557,0
|
|
20230718,114200,113697952,1557,1557,1557,1557,0
|
|
20230718,114100,113697952,1557,1561,1561,1557,5079
|
|
20230718,114000,105781757,1568,1568,1568,1568,0
|
|
20230718,113900,105781757,1568,1568,1568,1568,0
|
|
20230718,113800,105781757,1568,1568,1568,1568,0
|
|
20230718,113700,105781757,1568,1568,1568,1568,0
|
|
20230718,113600,105781757,1568,1568,1568,1568,0
|
|
20230718,113500,105781757,1568,1568,1568,1568,0
|
|
20230718,113400,105781757,1568,1568,1568,1568,1
|
|
20230718,113300,105780189,1562,1562,1562,1562,0
|
|
20230718,113200,105780189,1562,1562,1562,1562,0
|
|
20230718,113100,105780189,1562,1562,1562,1562,0
|
|
20230718,113000,105780189,1562,1562,1562,1562,0
|
|
20230718,112900,105780189,1562,1562,1562,1562,7
|
|
20230718,112800,105769255,1562,1562,1562,1562,0
|
|
20230718,112700,105769255,1562,1562,1562,1562,253
|
|
20230718,112600,105374069,1561,1561,1561,1561,0
|
|
20230718,112500,105374069,1561,1561,1561,1561,0
|
|
20230718,112400,105374069,1561,1562,1562,1561,550
|
|
20230718,112300,104515469,1561,1561,1561,1561,0
|
|
20230718,112200,104515469,1561,1561,1561,1561,2
|
|
20230718,112100,104512347,1561,1561,1561,1561,0
|
|
20230718,112000,104512347,1561,1561,1561,1561,2240
|
|
20230718,111900,101015707,1562,1562,1562,1562,9
|
|
20230718,111800,101001649,1562,1562,1562,1562,2
|
|
20230718,111700,100998525,1562,1562,1562,1562,1
|
|
20230718,111600,100996963,1562,1562,1562,1562,0
|
|
20230718,111500,100996963,1562,1562,1562,1562,0
|
|
20230718,111400,100996963,1562,1562,1562,1562,23
|
|
20230718,111300,100961037,1562,1562,1562,1562,0
|
|
20230718,111200,100961037,1562,1562,1562,1562,900
|
|
20230718,111100,99555237,1562,1562,1562,1562,0
|
|
20230718,111000,99555237,1562,1562,1562,1562,20
|
|
20230718,110900,99523997,1561,1561,1561,1561,0
|
|
20230718,110800,99523997,1561,1561,1561,1561,0
|
|
20230718,110700,99523997,1561,1561,1561,1561,0
|
|
20230718,110600,99523997,1561,1561,1561,1561,0
|
|
20230718,110500,99523997,1561,1561,1561,1561,21
|
|
20230718,110400,99491216,1571,1571,1571,1571,0
|
|
20230718,110300,99491216,1571,1571,1571,1571,0
|
|
20230718,110200,99491216,1571,1566,1571,1566,495
|
|
20230718,110100,98715648,1564,1564,1564,1564,420
|
|
20230718,110000,98058768,1562,1559,1562,1559,1187
|
|
20230718,105900,96204677,1562,1560,1562,1560,1109
|
|
20230718,105800,94472716,1560,1561,1561,1560,4
|
|
20230718,105700,94466475,1561,1560,1561,1560,3538
|
|
20230718,105600,88947194,1561,1561,1561,1561,1967
|
|
20230718,105500,85876707,1562,1562,1562,1562,493
|
|
20230718,105400,85106641,1562,1562,1562,1562,0
|
|
20230718,105300,85106641,1562,1562,1562,1562,0
|
|
20230718,105200,85106641,1562,1564,1564,1562,135
|
|
20230718,105100,84895671,1564,1564,1564,1564,40
|
|
20230718,105000,84833111,1562,1562,1562,1562,1
|
|
20230718,104900,84831549,1564,1564,1564,1563,619
|
|
20230718,104800,83863434,1564,1564,1564,1564,0
|
|
20230718,104700,83863434,1564,1564,1564,1564,4
|
|
20230718,104600,83857178,1564,1564,1564,1564,6
|
|
20230718,104500,83847794,1562,1562,1562,1562,806
|
|
20230718,104400,82588822,1562,1562,1562,1562,0
|
|
20230718,104300,82588822,1562,1562,1562,1562,1
|
|
20230718,104200,82587260,1562,1562,1562,1562,1351
|
|
20230718,104100,80476998,1564,1565,1565,1563,1887
|
|
20230718,104000,77526040,1574,1574,1574,1574,0
|
|
20230718,103900,77526040,1574,1574,1574,1574,0
|
|
20230718,103800,77526040,1574,1574,1574,1574,0
|
|
20230718,103700,77526040,1574,1574,1574,1574,0
|
|
20230718,103600,77526040,1574,1567,1574,1567,143
|
|
20230718,103500,77301917,1564,1564,1564,1564,152
|
|
20230718,103400,77064189,1564,1563,1564,1563,4000
|
|
20230718,103300,70808290,1562,1562,1562,1562,0
|
|
20230718,103200,70808290,1562,1563,1563,1562,184
|
|
20230718,103100,70520881,1564,1564,1564,1564,1
|
|
20230718,103000,70519317,1562,1562,1562,1562,0
|
|
20230718,102900,70519317,1562,1562,1562,1562,6
|
|
20230718,102800,70509945,1562,1562,1562,1562,0
|
|
20230718,102700,70509945,1562,1564,1564,1562,2
|
|
20230718,102600,70506819,1564,1564,1564,1564,0
|
|
20230718,102500,70506819,1564,1564,1564,1564,7
|
|
20230718,102400,70495871,1564,1564,1564,1564,40
|
|
20230718,102300,70433311,1564,1563,1564,1563,710
|
|
20230718,102200,69322927,1562,1562,1562,1562,0
|
|
20230718,102100,69322927,1562,1565,1565,1562,2420
|
|
20230718,102000,65536074,1565,1565,1565,1565,1
|
|
20230718,101900,65534509,1567,1567,1567,1567,1
|
|
20230718,101800,65532942,1566,1566,1566,1566,644
|
|
20230718,101700,64524438,1567,1567,1569,1567,3215
|
|
20230718,101600,59486404,1568,1570,1570,1568,2182
|
|
20230718,101500,56063045,1571,1571,1571,1571,0
|
|
20230718,101400,56063045,1571,1571,1571,1571,0
|
|
20230718,101300,56063045,1571,1571,1571,1571,29
|
|
20230718,101200,56017486,1571,1573,1573,1570,944
|
|
20230718,101100,54535202,1574,1574,1574,1574,0
|
|
20230718,101000,54535202,1574,1571,1574,1571,19
|
|
20230718,100900,54505350,1571,1571,1571,1571,17
|
|
20230718,100800,54478643,1571,1571,1571,1571,0
|
|
20230718,100700,54478643,1571,1571,1571,1571,115
|
|
20230718,100600,54297978,1571,1571,1571,1571,811
|
|
20230718,100500,53023897,1571,1571,1571,1571,1009
|
|
20230718,100400,51438758,1571,1572,1572,1571,2127
|
|
20230718,100300,48095300,1573,1575,1575,1573,501
|
|
20230718,100200,47306966,1575,1576,1576,1575,201
|
|
20230718,100100,46990290,1575,1577,1577,1575,1263
|
|
20230718,100000,45000005,1576,1577,1577,1576,201
|
|
20230718,095900,44683228,1577,1577,1577,1577,1
|
|
20230718,095800,44681651,1577,1577,1577,1577,500
|
|
20230718,095700,43893151,1580,1580,1580,1580,0
|
|
20230718,095600,43893151,1580,1580,1581,1580,172
|
|
20230718,095500,43621369,1586,1586,1586,1586,2
|
|
20230718,095400,43618197,1576,1576,1576,1576,0
|
|
20230718,095300,43618197,1576,1576,1576,1576,0
|
|
20230718,095200,43618197,1576,1576,1576,1576,289
|
|
20230718,095100,43162733,1576,1584,1584,1576,701
|
|
20230718,095000,42057949,1576,1579,1579,1576,605
|
|
20230718,094900,41104375,1580,1582,1582,1580,3148
|
|
20230718,094800,36130518,1589,1589,1589,1589,0
|
|
20230718,094700,36130518,1589,1589,1589,1589,0
|
|
20230718,094600,36130518,1589,1589,1589,1589,0
|
|
20230718,094500,36130518,1589,1589,1589,1589,5
|
|
20230718,094400,36122573,1590,1591,1591,1590,10
|
|
20230718,094300,36106668,1591,1581,1591,1581,17
|
|
20230718,094200,36079781,1580,1580,1580,1580,0
|
|
20230718,094100,36079781,1580,1580,1580,1580,0
|
|
20230718,094000,36079781,1580,1580,1580,1580,0
|
|
20230718,093900,36079781,1580,1584,1584,1580,7435
|
|
20230718,093800,24321519,1594,1594,1594,1594,0
|
|
20230718,093700,24321519,1594,1584,1594,1584,205
|
|
20230718,093600,23995749,1594,1594,1594,1594,8
|
|
20230718,093500,23982997,1585,1585,1585,1585,610
|
|
20230718,093400,23016147,1585,1585,1585,1585,0
|
|
20230718,093300,23016147,1585,1594,1594,1585,761
|
|
20230718,093200,21809944,1585,1585,1585,1585,1
|
|
20230718,093100,21808359,1594,1594,1594,1594,55
|
|
20230718,093000,21720689,1585,1594,1594,1585,39
|
|
20230718,092900,21658550,1594,1594,1594,1594,0
|
|
20230718,092800,21658550,1594,1594,1594,1594,0
|
|
20230718,092700,21658550,1594,1594,1594,1594,20
|
|
20230718,092600,21626670,1595,1595,1595,1595,0
|
|
20230718,092500,21626670,1595,1595,1595,1595,0
|
|
20230718,092400,21626670,1595,1595,1595,1595,0
|
|
20230718,092300,21626670,1595,1595,1595,1595,0
|
|
20230718,092200,21626670,1595,1584,1595,1584,2254
|
|
20230718,092100,18056290,1586,1595,1595,1584,1722
|
|
20230718,092000,15325209,1587,1589,1589,1587,529
|
|
20230718,091900,14485383,1590,1590,1590,1590,860
|
|
20230718,091800,13117983,1590,1590,1590,1590,0
|
|
20230718,091700,13117983,1590,1591,1591,1590,31
|
|
20230718,091600,13068688,1590,1590,1590,1590,0
|
|
20230718,091500,13068688,1590,1600,1600,1590,350
|
|
20230718,091400,12510188,1601,1601,1601,1601,1
|
|
20230718,091300,12508587,1589,1589,1589,1589,1
|
|
20230718,091200,12506998,1602,1602,1602,1602,0
|
|
20230718,091100,12506998,1602,1602,1602,1602,2
|
|
20230718,091000,12503794,1589,1602,1602,1589,541
|
|
20230718,090900,11643976,1602,1602,1602,1602,1620
|
|
20230718,090800,9048736,1603,1603,1603,1603,1
|
|
20230718,090700,9047133,1604,1604,1604,1604,0
|
|
20230718,090600,9047133,1604,1604,1604,1604,0
|
|
20230718,090500,9047133,1604,1589,1604,1588,301
|
|
20230718,090400,8568960,1605,1605,1605,1605,0
|
|
20230718,090300,8568960,1605,1605,1605,1605,0
|
|
20230718,090200,8568960,1605,1605,1605,1605,2
|
|
20230718,090100,8565750,1605,1593,1605,1593,41
|
|
20230718,090000,8500252,1591,1586,1591,1586,5351
|