652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194900,589015402,1564,1564,1564,1564,6540
|
|
20230718,194800,589015402,1564,1564,1564,1564,0
|
|
20230718,194700,589015402,1564,1564,1564,1564,0
|
|
20230718,194600,589015402,1564,1564,1564,1564,0
|
|
20230718,194500,589015402,1564,1564,1564,1564,0
|
|
20230718,194400,589015402,1564,1564,1564,1564,0
|
|
20230718,194300,589015402,1564,1564,1564,1564,0
|
|
20230718,194200,589015402,1564,1564,1564,1564,0
|
|
20230718,194100,589015402,1564,1564,1564,1564,0
|
|
20230718,194000,589015402,1564,1564,1564,1564,0
|
|
20230718,193900,589015402,1564,1564,1564,1564,0
|
|
20230718,193800,589015402,1564,1564,1564,1564,0
|
|
20230718,193700,589015402,1564,1564,1564,1564,0
|
|
20230718,193600,589015402,1564,1564,1564,1564,0
|
|
20230718,193500,589015402,1564,1564,1564,1564,0
|
|
20230718,193400,589015402,1564,1564,1564,1564,0
|
|
20230718,193300,589015402,1564,1564,1564,1564,0
|
|
20230718,193200,589015402,1564,1564,1564,1564,0
|
|
20230718,193100,589015402,1564,1564,1564,1564,0
|
|
20230718,193000,589015402,1564,1564,1564,1564,0
|
|
20230718,192900,589015402,1564,1564,1564,1564,0
|
|
20230718,192800,589015402,1564,1564,1564,1564,0
|
|
20230718,192700,589015402,1564,1564,1564,1564,0
|
|
20230718,192600,589015402,1564,1564,1564,1564,0
|
|
20230718,192500,589015402,1564,1564,1564,1564,0
|
|
20230718,192400,589015402,1564,1564,1564,1564,0
|
|
20230718,192300,589015402,1564,1564,1564,1564,0
|
|
20230718,192200,589015402,1564,1564,1564,1564,0
|
|
20230718,192100,589015402,1564,1564,1564,1564,0
|
|
20230718,192000,589015402,1564,1564,1564,1564,0
|
|
20230718,191900,589015402,1564,1564,1564,1564,6540
|
|
20230718,191800,589015402,1564,1564,1564,1564,0
|
|
20230718,191700,589015402,1564,1564,1564,1564,0
|
|
20230718,191600,589015402,1564,1564,1564,1564,0
|
|
20230718,191500,589015402,1564,1564,1564,1564,0
|
|
20230718,191400,589015402,1564,1564,1564,1564,0
|
|
20230718,191300,589015402,1564,1564,1564,1564,0
|
|
20230718,191200,589015402,1564,1564,1564,1564,0
|
|
20230718,191100,589015402,1564,1564,1564,1564,0
|
|
20230718,191000,589015402,1564,1564,1564,1564,0
|
|
20230718,190900,589015402,1564,1564,1564,1564,0
|
|
20230718,190800,589015402,1564,1564,1564,1564,0
|
|
20230718,190700,589015402,1564,1564,1564,1564,0
|
|
20230718,190600,589015402,1564,1564,1564,1564,0
|
|
20230718,190500,589015402,1564,1564,1564,1564,0
|
|
20230718,190400,589015402,1564,1564,1564,1564,0
|
|
20230718,190300,589015402,1564,1564,1564,1564,0
|
|
20230718,190200,589015402,1564,1564,1564,1564,0
|
|
20230718,190100,589015402,1564,1564,1564,1564,0
|
|
20230718,190000,589015402,1564,1564,1564,1564,0
|
|
20230718,185900,589015402,1564,1564,1564,1564,0
|
|
20230718,185800,589015402,1564,1564,1564,1564,0
|
|
20230718,185700,589015402,1564,1564,1564,1564,0
|
|
20230718,185600,589015402,1564,1564,1564,1564,0
|
|
20230718,185500,589015402,1564,1564,1564,1564,0
|
|
20230718,185400,589015402,1564,1564,1564,1564,0
|
|
20230718,185300,589015402,1564,1564,1564,1564,0
|
|
20230718,185200,589015402,1564,1564,1564,1564,0
|
|
20230718,185100,589015402,1564,1564,1564,1564,0
|
|
20230718,185000,589015402,1564,1564,1564,1564,0
|
|
20230718,184900,589015402,1564,1564,1564,1564,6540
|
|
20230718,184800,589015402,1564,1564,1564,1564,0
|
|
20230718,184700,589015402,1564,1564,1564,1564,0
|
|
20230718,184600,589015402,1564,1564,1564,1564,0
|
|
20230718,184500,589015402,1564,1564,1564,1564,0
|
|
20230718,184400,589015402,1564,1564,1564,1564,0
|
|
20230718,184300,589015402,1564,1564,1564,1564,0
|
|
20230718,184200,589015402,1564,1564,1564,1564,0
|
|
20230718,184100,589015402,1564,1564,1564,1564,0
|
|
20230718,184000,589015402,1564,1564,1564,1564,0
|
|
20230718,183900,589015402,1564,1564,1564,1564,0
|
|
20230718,183800,589015402,1564,1564,1564,1564,0
|
|
20230718,183700,589015402,1564,1564,1564,1564,0
|
|
20230718,183600,589015402,1564,1564,1564,1564,0
|
|
20230718,183500,589015402,1564,1564,1564,1564,0
|
|
20230718,183400,589015402,1564,1564,1564,1564,0
|
|
20230718,183300,589015402,1564,1564,1564,1564,0
|
|
20230718,183200,589015402,1564,1564,1564,1564,0
|
|
20230718,183100,589015402,1564,1564,1564,1564,0
|
|
20230718,183000,589015402,1564,1564,1564,1564,0
|
|
20230718,182900,589015402,1564,1564,1564,1564,0
|
|
20230718,182800,589015402,1564,1564,1564,1564,0
|
|
20230718,182700,589015402,1564,1564,1564,1564,0
|
|
20230718,182600,589015402,1564,1564,1564,1564,0
|
|
20230718,182500,589015402,1564,1564,1564,1564,0
|
|
20230718,182400,589015402,1564,1564,1564,1564,0
|
|
20230718,182300,589015402,1564,1564,1564,1564,0
|
|
20230718,182200,589015402,1564,1564,1564,1564,0
|
|
20230718,182100,589015402,1564,1564,1564,1564,0
|
|
20230718,182000,589015402,1564,1564,1564,1564,0
|
|
20230718,181900,589015402,1564,1564,1564,1564,6540
|
|
20230718,181800,589015402,1564,1564,1564,1564,0
|
|
20230718,181700,589015402,1564,1564,1564,1564,0
|
|
20230718,181600,589015402,1564,1564,1564,1564,0
|
|
20230718,181500,589015402,1564,1564,1564,1564,0
|
|
20230718,181400,589015402,1564,1564,1564,1564,0
|
|
20230718,181300,589015402,1564,1564,1564,1564,0
|
|
20230718,181200,589015402,1564,1564,1564,1564,0
|
|
20230718,181100,589015402,1564,1564,1564,1564,0
|
|
20230718,181000,589015402,1564,1564,1564,1564,0
|
|
20230718,180900,589015402,1564,1564,1564,1564,0
|
|
20230718,180800,589015402,1564,1564,1564,1564,0
|
|
20230718,180700,589015402,1564,1564,1564,1564,0
|
|
20230718,180600,589015402,1564,1564,1564,1564,0
|
|
20230718,180500,589015402,1564,1564,1564,1564,0
|
|
20230718,180400,589015402,1564,1564,1564,1564,0
|
|
20230718,180300,589015402,1564,1564,1564,1564,0
|
|
20230718,180200,589015402,1564,1564,1564,1564,0
|
|
20230718,180100,589015402,1564,1564,1564,1564,0
|
|
20230718,180000,589015402,1564,1564,1564,1564,0
|
|
20230718,175900,589015402,1564,1564,1564,1564,0
|
|
20230718,175800,589015402,1564,1564,1564,1564,0
|
|
20230718,175700,589015402,1564,1564,1564,1564,0
|
|
20230718,175600,589015402,1564,1564,1564,1564,0
|
|
20230718,175500,589015402,1564,1564,1564,1564,0
|
|
20230718,175400,589015402,1564,1564,1564,1564,0
|
|
20230718,175300,589015402,1564,1564,1564,1564,0
|
|
20230718,175200,589015402,1564,1564,1564,1564,0
|
|
20230718,175100,589015402,1564,1564,1564,1564,0
|
|
20230718,175000,589015402,1564,1564,1564,1564,0
|
|
20230718,174900,589015402,1564,1564,1564,1564,6540
|
|
20230718,174800,589015402,1564,1564,1564,1564,0
|
|
20230718,174700,589015402,1564,1564,1564,1564,0
|
|
20230718,174600,589015402,1564,1564,1564,1564,0
|
|
20230718,174500,589015402,1564,1564,1564,1564,0
|
|
20230718,174400,589015402,1564,1564,1564,1564,0
|
|
20230718,174300,589015402,1564,1564,1564,1564,0
|
|
20230718,174200,589015402,1564,1564,1564,1564,0
|
|
20230718,174100,589015402,1564,1564,1564,1564,0
|
|
20230718,174000,589015402,1564,1564,1564,1564,0
|
|
20230718,173900,589015402,1564,1564,1564,1564,0
|
|
20230718,173800,589015402,1564,1564,1564,1564,0
|
|
20230718,173700,589015402,1564,1564,1564,1564,0
|
|
20230718,173600,589015402,1564,1564,1564,1564,0
|
|
20230718,173500,589015402,1564,1564,1564,1564,0
|
|
20230718,173400,589015402,1564,1564,1564,1564,0
|
|
20230718,173300,589015402,1564,1564,1564,1564,0
|
|
20230718,173200,589015402,1564,1564,1564,1564,0
|
|
20230718,173100,589015402,1564,1564,1564,1564,0
|
|
20230718,173000,589015402,1564,1564,1564,1564,0
|
|
20230718,172900,589015402,1564,1564,1564,1564,0
|
|
20230718,172800,589015402,1564,1564,1564,1564,0
|
|
20230718,172700,589015402,1564,1564,1564,1564,0
|
|
20230718,172600,589015402,1564,1564,1564,1564,0
|
|
20230718,172500,589015402,1564,1564,1564,1564,0
|
|
20230718,172400,589015402,1564,1564,1564,1564,0
|
|
20230718,172300,589015402,1564,1564,1564,1564,0
|
|
20230718,172200,589015402,1564,1564,1564,1564,0
|
|
20230718,172100,589015402,1564,1564,1564,1564,0
|
|
20230718,172000,589015402,1564,1564,1564,1564,0
|
|
20230718,171900,589015402,1564,1564,1564,1564,6540
|
|
20230718,171800,589015402,1564,1564,1564,1564,0
|
|
20230718,171700,589015402,1564,1564,1564,1564,0
|
|
20230718,171600,589015402,1564,1564,1564,1564,0
|
|
20230718,171500,589015402,1564,1564,1564,1564,0
|
|
20230718,171400,589015402,1564,1564,1564,1564,0
|
|
20230718,171300,589015402,1564,1564,1564,1564,0
|
|
20230718,171200,589015402,1564,1564,1564,1564,0
|
|
20230718,171100,589015402,1564,1564,1564,1564,0
|
|
20230718,171000,589015402,1564,1564,1564,1564,0
|
|
20230718,170900,589015402,1564,1564,1564,1564,0
|
|
20230718,170800,589015402,1564,1564,1564,1564,0
|
|
20230718,170700,589015402,1564,1564,1564,1564,0
|
|
20230718,170600,589015402,1564,1564,1564,1564,0
|
|
20230718,170500,589015402,1564,1564,1564,1564,0
|
|
20230718,170400,589015402,1564,1564,1564,1564,0
|
|
20230718,170300,589015402,1564,1564,1564,1564,0
|
|
20230718,170200,589015402,1564,1564,1564,1564,0
|
|
20230718,170100,589015402,1564,1564,1564,1564,0
|
|
20230718,170000,589015402,1564,1564,1564,1564,0
|
|
20230718,165900,589015402,1564,1564,1564,1564,0
|
|
20230718,165800,589015402,1564,1564,1564,1564,0
|
|
20230718,165700,589015402,1564,1564,1564,1564,0
|
|
20230718,165600,589015402,1564,1564,1564,1564,0
|
|
20230718,165500,589015402,1564,1564,1564,1564,0
|
|
20230718,165400,589015402,1564,1564,1564,1564,0
|
|
20230718,165300,589015402,1564,1564,1564,1564,0
|
|
20230718,165200,589015402,1564,1564,1564,1564,0
|
|
20230718,165100,589015402,1564,1564,1564,1564,0
|
|
20230718,165000,589015402,1564,1564,1564,1564,0
|
|
20230718,164900,589015402,1564,1564,1564,1564,6540
|
|
20230718,164800,589015402,1564,1564,1564,1564,0
|
|
20230718,164700,589015402,1564,1564,1564,1564,0
|
|
20230718,164600,589015402,1564,1564,1564,1564,0
|
|
20230718,164500,589015402,1564,1564,1564,1564,0
|
|
20230718,164400,589015402,1564,1564,1564,1564,0
|
|
20230718,164300,589015402,1564,1564,1564,1564,0
|
|
20230718,164200,589015402,1564,1564,1564,1564,0
|
|
20230718,164100,589015402,1564,1564,1564,1564,0
|
|
20230718,164000,589015402,1564,1564,1564,1564,0
|
|
20230718,163900,589015402,1564,1564,1564,1564,0
|
|
20230718,163800,589015402,1564,1564,1564,1564,0
|
|
20230718,163700,589015402,1564,1564,1564,1564,0
|
|
20230718,163600,589015402,1564,1564,1564,1564,0
|
|
20230718,163500,589015402,1564,1564,1564,1564,0
|
|
20230718,163400,589015402,1564,1564,1564,1564,0
|
|
20230718,163300,589015402,1564,1564,1564,1564,0
|
|
20230718,163200,589015402,1564,1564,1564,1564,0
|
|
20230718,163100,589015402,1564,1564,1564,1564,0
|
|
20230718,163000,589015402,1564,1564,1564,1564,0
|
|
20230718,162900,589015402,1564,1564,1564,1564,0
|
|
20230718,162800,589015402,1564,1564,1564,1564,0
|
|
20230718,162700,589015402,1564,1564,1564,1564,0
|
|
20230718,162600,589015402,1564,1564,1564,1564,0
|
|
20230718,162500,589015402,1564,1564,1564,1564,0
|
|
20230718,162400,589015402,1564,1564,1564,1564,0
|
|
20230718,162300,589015402,1564,1564,1564,1564,0
|
|
20230718,162200,589015402,1564,1564,1564,1564,0
|
|
20230718,162100,589015402,1564,1564,1564,1564,0
|
|
20230718,162000,589015402,1564,1564,1564,1564,0
|
|
20230718,161900,589015402,1564,1564,1564,1564,6540
|
|
20230718,161800,589015402,1564,1564,1564,1564,0
|
|
20230718,161700,589015402,1564,1564,1564,1564,0
|
|
20230718,161600,589015402,1564,1564,1564,1564,0
|
|
20230718,161500,589015402,1564,1564,1564,1564,0
|
|
20230718,161400,589015402,1564,1564,1564,1564,0
|
|
20230718,161300,589015402,1564,1564,1564,1564,0
|
|
20230718,161200,589015402,1564,1564,1564,1564,0
|
|
20230718,161100,589015402,1564,1564,1564,1564,0
|
|
20230718,161000,589015402,1564,1564,1564,1564,0
|
|
20230718,160900,589015402,1564,1564,1564,1564,0
|
|
20230718,160800,589015402,1564,1564,1564,1564,0
|
|
20230718,160700,589015402,1564,1564,1564,1564,0
|
|
20230718,160600,589015402,1564,1564,1564,1564,0
|
|
20230718,160500,589015402,1564,1564,1564,1564,0
|
|
20230718,160400,589015402,1564,1564,1564,1564,0
|
|
20230718,160300,589015402,1564,1564,1564,1564,0
|
|
20230718,160200,589015402,1564,1564,1564,1564,0
|
|
20230718,160100,589015402,1564,1564,1564,1564,0
|
|
20230718,160000,589015402,1564,1564,1564,1564,0
|
|
20230718,155900,589015402,1564,1564,1564,1564,0
|
|
20230718,155800,589015402,1564,1564,1564,1564,0
|
|
20230718,155700,589015402,1564,1564,1564,1564,0
|
|
20230718,155600,589015402,1564,1564,1564,1564,0
|
|
20230718,155500,589015402,1564,1564,1564,1564,0
|
|
20230718,155400,589015402,1564,1564,1564,1564,0
|
|
20230718,155300,589015402,1564,1564,1564,1564,0
|
|
20230718,155200,589015402,1564,1564,1564,1564,0
|
|
20230718,155100,589015402,1564,1564,1564,1564,0
|
|
20230718,155000,589015402,1564,1564,1564,1564,0
|
|
20230718,154900,589015402,1564,1564,1564,1564,6540
|
|
20230718,154800,589015402,1564,1564,1564,1564,0
|
|
20230718,154700,589015402,1564,1564,1564,1564,0
|
|
20230718,154600,589015402,1564,1564,1564,1564,0
|
|
20230718,154500,589015402,1564,1564,1564,1564,0
|
|
20230718,154400,589015402,1564,1564,1564,1564,0
|
|
20230718,154300,589015402,1564,1564,1564,1564,0
|
|
20230718,154200,589015402,1564,1564,1564,1564,0
|
|
20230718,154100,589015402,1564,1564,1564,1564,0
|
|
20230718,154000,589015402,1564,1564,1564,1564,0
|
|
20230718,153900,589015402,1564,1564,1564,1564,0
|
|
20230718,153800,589015402,1564,1564,1564,1564,0
|
|
20230718,153700,589015402,1564,1564,1564,1564,0
|
|
20230718,153600,589015402,1564,1564,1564,1564,0
|
|
20230718,153500,589015402,1564,1564,1564,1564,0
|
|
20230718,153400,589015402,1564,1564,1564,1564,0
|
|
20230718,153300,589015402,1564,1564,1564,1564,0
|
|
20230718,153200,589015402,1564,1564,1564,1564,0
|
|
20230718,153100,589015402,1564,1564,1564,1564,0
|
|
20230718,153000,589015402,1564,1564,1564,1564,6540
|
|
20230718,152900,578786842,1564,1564,1564,1564,0
|
|
20230718,152800,578786842,1564,1564,1564,1564,0
|
|
20230718,152700,578786842,1564,1564,1564,1564,0
|
|
20230718,152600,578786842,1564,1564,1564,1564,0
|
|
20230718,152500,578786842,1564,1564,1564,1564,0
|
|
20230718,152400,578786842,1564,1564,1564,1564,0
|
|
20230718,152300,578786842,1564,1564,1564,1564,0
|
|
20230718,152200,578786842,1564,1564,1564,1564,0
|
|
20230718,152100,578786842,1564,1564,1564,1564,0
|
|
20230718,152000,578786842,1564,1564,1564,1564,0
|
|
20230718,151900,578786842,1564,1564,1565,1553,2282
|
|
20230718,151800,575220478,1564,1565,1565,1557,826
|
|
20230718,151700,573928846,1566,1565,1566,1565,654
|
|
20230718,151600,572904811,1568,1561,1568,1561,1403
|
|
20230718,151500,570713435,1561,1560,1562,1560,2262
|
|
20230718,151400,567182917,1560,1552,1560,1551,199
|
|
20230718,151300,566874231,1557,1557,1557,1553,2170
|
|
20230718,151200,563495641,1566,1558,1566,1558,11
|
|
20230718,151100,563478495,1568,1567,1568,1567,1024
|
|
20230718,151000,561873415,1567,1567,1567,1567,0
|
|
20230718,150900,561873415,1567,1567,1567,1567,1
|
|
20230718,150800,561871848,1566,1566,1566,1566,0
|
|
20230718,150700,561871848,1566,1561,1568,1559,1105
|
|
20230718,150600,560146516,1561,1561,1561,1561,500
|
|
20230718,150500,559366016,1562,1562,1562,1562,2
|
|
20230718,150400,559362892,1568,1568,1568,1568,0
|
|
20230718,150300,559362892,1568,1565,1568,1565,367
|
|
20230718,150200,558787934,1565,1562,1565,1562,1738
|
|
20230718,150100,556070849,1563,1559,1563,1559,600
|
|
20230718,150000,555134248,1560,1553,1560,1550,2202
|
|
20230718,145900,551705872,1554,1554,1554,1554,0
|
|
20230718,145800,551705872,1554,1551,1554,1551,41
|
|
20230718,145700,551642278,1554,1554,1554,1554,0
|
|
20230718,145600,551642278,1554,1547,1554,1544,6012
|
|
20230718,145500,542353659,1557,1557,1557,1557,0
|
|
20230718,145400,542353659,1557,1557,1557,1557,0
|
|
20230718,145300,542353659,1557,1551,1557,1545,3220
|
|
20230718,145200,537363948,1558,1558,1558,1558,3
|
|
20230718,145100,537359274,1550,1557,1557,1550,3800
|
|
20230718,145000,531457291,1557,1554,1558,1554,589
|
|
20230718,144900,530539876,1559,1559,1559,1559,2
|
|
20230718,144800,530536758,1559,1553,1559,1553,114
|
|
20230718,144700,530359692,1561,1561,1561,1561,400
|
|
20230718,144600,529735292,1563,1557,1563,1557,900
|
|
20230718,144500,528332345,1558,1558,1558,1558,0
|
|
20230718,144400,528332345,1558,1557,1558,1557,74
|
|
20230718,144300,528217103,1558,1558,1559,1557,552
|
|
20230718,144200,527357593,1563,1563,1563,1563,0
|
|
20230718,144100,527357593,1563,1557,1563,1557,5000
|
|
20230718,144000,519544743,1560,1554,1560,1540,3006
|
|
20230718,143900,514861545,1555,1555,1555,1555,0
|
|
20230718,143800,514861545,1555,1550,1555,1550,5012
|
|
20230718,143700,507069517,1548,1548,1548,1548,2000
|
|
20230718,143600,503973517,1547,1547,1547,1547,0
|
|
20230718,143500,503973517,1547,1547,1547,1547,1020
|
|
20230718,143400,502395577,1545,1545,1545,1545,0
|
|
20230718,143300,502395577,1545,1545,1545,1545,300
|
|
20230718,143200,501932077,1541,1541,1541,1541,0
|
|
20230718,143100,501932077,1541,1541,1541,1541,0
|
|
20230718,143000,501932077,1541,1540,1541,1539,1199
|
|
20230718,142900,500084436,1541,1541,1541,1541,26
|
|
20230718,142800,500044370,1547,1547,1547,1547,0
|
|
20230718,142700,500044370,1547,1546,1547,1546,2
|
|
20230718,142600,500041277,1547,1547,1547,1547,500
|
|
20230718,142500,499267777,1547,1547,1547,1547,1000
|
|
20230718,142400,497720777,1547,1547,1547,1547,3000
|
|
20230718,142300,493079777,1547,1547,1547,1547,4500
|
|
20230718,142200,486118277,1547,1547,1547,1547,1500
|
|
20230718,142100,483797777,1547,1547,1547,1547,2000
|
|
20230718,142000,480703777,1547,1547,1547,1547,500
|
|
20230718,141900,479930277,1547,1546,1547,1546,1100
|
|
20230718,141800,478229077,1546,1544,1546,1544,1100
|
|
20230718,141700,476529071,1545,1544,1545,1544,2100
|
|
20230718,141600,473285761,1547,1547,1547,1547,0
|
|
20230718,141500,473285761,1547,1543,1547,1543,20
|
|
20230718,141400,473254871,1542,1538,1542,1538,3010
|
|
20230718,141300,468617494,1539,1539,1539,1539,0
|
|
20230718,141200,468617494,1539,1539,1539,1539,0
|
|
20230718,141100,468617494,1539,1539,1539,1539,0
|
|
20230718,141000,468617494,1539,1539,1539,1539,0
|
|
20230718,140900,468617494,1539,1531,1539,1531,827
|
|
20230718,140800,467347284,1531,1533,1533,1531,588
|
|
20230718,140700,466446322,1533,1533,1533,1533,0
|
|
20230718,140600,466446322,1533,1534,1535,1532,1146
|
|
20230718,140500,464689367,1534,1539,1539,1534,690
|
|
20230718,140400,463630358,1539,1535,1539,1535,311
|
|
20230718,140300,463152929,1539,1536,1539,1536,316
|
|
20230718,140200,462667253,1536,1536,1536,1536,0
|
|
20230718,140100,462667253,1536,1536,1536,1536,100
|
|
20230718,140000,462513653,1537,1542,1542,1537,1488
|
|
20230718,135900,460226592,1543,1543,1543,1543,0
|
|
20230718,135800,460226592,1543,1543,1543,1543,1
|
|
20230718,135700,460225049,1537,1537,1537,1537,0
|
|
20230718,135600,460225049,1537,1537,1537,1537,999
|
|
20230718,135500,458689586,1537,1537,1537,1537,769
|
|
20230718,135400,457507633,1537,1537,1537,1537,100
|
|
20230718,135300,457353933,1535,1535,1536,1535,163
|
|
20230718,135200,457103628,1535,1538,1538,1535,5014
|
|
20230718,135100,449400430,1544,1539,1544,1538,3993
|
|
20230718,135000,443257828,1540,1539,1540,1539,4820
|
|
20230718,134900,435839443,1540,1540,1540,1540,8481
|
|
20230718,134800,422778703,1544,1544,1544,1544,8
|
|
20230718,134700,422766351,1540,1540,1540,1540,0
|
|
20230718,134600,422766351,1540,1540,1540,1540,2
|
|
20230718,134500,422763271,1541,1541,1541,1540,1103
|
|
20230718,134400,421064070,1546,1546,1546,1546,0
|
|
20230718,134300,421064070,1546,1546,1546,1546,0
|
|
20230718,134200,421064070,1546,1546,1546,1546,0
|
|
20230718,134100,421064070,1546,1546,1546,1546,40
|
|
20230718,134000,421002230,1548,1548,1548,1548,0
|
|
20230718,133900,421002230,1548,1548,1548,1548,0
|
|
20230718,133800,421002230,1548,1548,1548,1548,3
|
|
20230718,133700,420997586,1548,1548,1548,1548,0
|
|
20230718,133600,420997586,1548,1548,1548,1548,20
|
|
20230718,133500,420966626,1548,1548,1548,1548,16
|
|
20230718,133400,420941858,1540,1540,1540,1540,0
|
|
20230718,133300,420941858,1540,1548,1548,1540,4470
|
|
20230718,133200,414055908,1548,1541,1548,1541,391
|
|
20230718,133100,413453264,1543,1542,1543,1541,3667
|
|
20230718,133000,407798749,1543,1543,1545,1543,1287
|
|
20230718,132900,405812906,1543,1543,1543,1543,0
|
|
20230718,132800,405812906,1543,1543,1545,1543,21
|
|
20230718,132700,405780477,1545,1545,1545,1545,0
|
|
20230718,132600,405780477,1545,1545,1545,1545,1
|
|
20230718,132500,405778932,1543,1543,1543,1543,0
|
|
20230718,132400,405778932,1543,1543,1543,1543,194
|
|
20230718,132300,405479590,1542,1542,1542,1542,100
|
|
20230718,132200,405325390,1543,1543,1543,1543,131
|
|
20230718,132100,405123257,1542,1542,1542,1542,12
|
|
20230718,132000,405104753,1543,1543,1543,1543,500
|
|
20230718,131900,404333253,1543,1543,1543,1543,1553
|
|
20230718,131800,401936974,1543,1548,1548,1543,360
|
|
20230718,131700,401381444,1544,1544,1544,1544,1020
|
|
20230718,131600,399806564,1549,1549,1549,1549,0
|
|
20230718,131500,399806564,1549,1549,1549,1549,0
|
|
20230718,131400,399806564,1549,1549,1549,1549,1
|
|
20230718,131300,399805015,1549,1549,1549,1549,0
|
|
20230718,131200,399805015,1549,1549,1549,1549,0
|
|
20230718,131100,399805015,1549,1549,1549,1549,0
|
|
20230718,131000,399805015,1549,1549,1549,1549,1
|
|
20230718,130900,399803466,1545,1545,1545,1545,5
|
|
20230718,130800,399795741,1549,1549,1549,1549,0
|
|
20230718,130700,399795741,1549,1549,1549,1549,0
|
|
20230718,130600,399795741,1549,1549,1549,1549,1
|
|
20230718,130500,399794192,1543,1543,1543,1543,0
|
|
20230718,130400,399794192,1543,1543,1543,1543,1000
|
|
20230718,130300,398251192,1543,1543,1543,1543,1808
|
|
20230718,130200,395461448,1544,1544,1544,1544,490
|
|
20230718,130100,394704888,1545,1545,1545,1545,17
|
|
20230718,130000,394678623,1549,1549,1549,1549,0
|
|
20230718,125900,394678623,1549,1549,1549,1549,3
|
|
20230718,125800,394673976,1549,1549,1549,1549,1
|
|
20230718,125700,394672427,1544,1544,1544,1544,42
|
|
20230718,125600,394607579,1549,1549,1549,1549,10
|
|
20230718,125500,394592089,1549,1548,1549,1546,664
|
|
20230718,125400,393565492,1546,1546,1546,1546,82
|
|
20230718,125300,393438720,1546,1546,1546,1546,0
|
|
20230718,125200,393438720,1546,1546,1546,1546,0
|
|
20230718,125100,393438720,1546,1546,1546,1546,0
|
|
20230718,125000,393438720,1546,1546,1546,1546,0
|
|
20230718,124900,393438720,1546,1543,1546,1543,82
|
|
20230718,124800,393312188,1543,1546,1546,1543,100
|
|
20230718,124700,393157885,1543,1543,1546,1543,14
|
|
20230718,124600,393136277,1543,1543,1543,1543,1
|
|
20230718,124500,393134734,1546,1546,1546,1546,3
|
|
20230718,124400,393130096,1543,1543,1543,1543,0
|
|
20230718,124300,393130096,1543,1543,1543,1543,10
|
|
20230718,124200,393114666,1543,1543,1543,1543,54
|
|
20230718,124100,393031344,1543,1543,1543,1543,2
|
|
20230718,124000,393028258,1543,1543,1543,1543,0
|
|
20230718,123900,393028258,1543,1543,1543,1543,427
|
|
20230718,123800,392369397,1546,1546,1546,1546,1
|
|
20230718,123700,392367851,1543,1544,1545,1543,8968
|
|
20230718,123600,378522307,1550,1550,1550,1550,0
|
|
20230718,123500,378522307,1550,1550,1550,1550,0
|
|
20230718,123400,378522307,1550,1550,1550,1550,1
|
|
20230718,123300,378520757,1544,1544,1544,1544,0
|
|
20230718,123200,378520757,1544,1545,1545,1544,556
|
|
20230718,123100,377661793,1544,1544,1544,1544,2000
|
|
20230718,123000,374573793,1545,1545,1545,1545,0
|
|
20230718,122900,374573793,1545,1544,1545,1544,2915
|
|
20230718,122800,370072318,1550,1548,1550,1545,1868
|
|
20230718,122700,367186103,1548,1548,1548,1548,0
|
|
20230718,122600,367186103,1548,1548,1548,1548,0
|
|
20230718,122500,367186103,1548,1550,1550,1545,525
|
|
20230718,122400,366374855,1545,1545,1545,1545,0
|
|
20230718,122300,366374855,1545,1545,1545,1545,842
|
|
20230718,122200,365073965,1545,1545,1545,1545,152
|
|
20230718,122100,364839125,1545,1545,1545,1545,0
|
|
20230718,122000,364839125,1545,1545,1545,1545,520
|
|
20230718,121900,364035725,1545,1544,1545,1544,1075
|
|
20230718,121800,362375024,1545,1545,1545,1544,80
|
|
20230718,121700,362251498,1553,1545,1553,1545,2002
|
|
20230718,121600,359158392,1554,1554,1554,1554,0
|
|
20230718,121500,359158392,1554,1554,1554,1554,0
|
|
20230718,121400,359158392,1554,1554,1554,1554,0
|
|
20230718,121300,359158392,1554,1554,1554,1554,2
|
|
20230718,121200,359155284,1554,1554,1554,1554,1
|
|
20230718,121100,359153730,1550,1550,1550,1550,5
|
|
20230718,121000,359145980,1555,1550,1555,1550,6
|
|
20230718,120900,359136675,1555,1548,1555,1548,11
|
|
20230718,120800,359119592,1547,1547,1547,1544,2128
|
|
20230718,120700,355832003,1547,1548,1548,1546,5289
|
|
20230718,120600,347655109,1548,1549,1549,1546,5153
|
|
20230718,120500,339683284,1549,1549,1549,1549,58
|
|
20230718,120400,339593442,1553,1553,1553,1548,210
|
|
20230718,120300,339267812,1553,1548,1553,1548,121
|
|
20230718,120200,339080449,1553,1550,1553,1550,3
|
|
20230718,120100,339075796,1550,1550,1550,1550,500
|
|
20230718,120000,338300796,1550,1550,1550,1550,0
|
|
20230718,115900,338300796,1550,1550,1550,1550,0
|
|
20230718,115800,338300796,1550,1550,1550,1550,200
|
|
20230718,115700,337990796,1554,1554,1554,1554,2
|
|
20230718,115600,337987688,1554,1548,1554,1548,1003
|
|
20230718,115500,336435026,1550,1550,1550,1550,0
|
|
20230718,115400,336435026,1550,1550,1550,1550,1500
|
|
20230718,115300,334110026,1554,1550,1554,1550,101
|
|
20230718,115200,333953472,1554,1549,1554,1549,11
|
|
20230718,115100,333936428,1554,1549,1554,1549,11
|
|
20230718,115000,333919384,1548,1554,1554,1548,2207
|
|
20230718,114900,330501241,1555,1550,1555,1550,8
|
|
20230718,114800,330488826,1550,1550,1550,1550,102
|
|
20230718,114700,330330726,1550,1550,1550,1550,500
|
|
20230718,114600,329555726,1555,1555,1555,1555,0
|
|
20230718,114500,329555726,1555,1555,1555,1555,10
|
|
20230718,114400,329540176,1555,1555,1555,1555,0
|
|
20230718,114300,329540176,1555,1555,1555,1555,0
|
|
20230718,114200,329540176,1555,1555,1555,1555,8
|
|
20230718,114100,329527736,1555,1550,1555,1549,5065
|
|
20230718,114000,321681698,1555,1555,1555,1555,322
|
|
20230718,113900,321180988,1555,1555,1555,1555,9
|
|
20230718,113800,321166993,1549,1549,1549,1549,0
|
|
20230718,113700,321166993,1549,1550,1550,1549,5259
|
|
20230718,113600,313015596,1551,1551,1551,1551,200
|
|
20230718,113500,312705396,1555,1555,1555,1555,0
|
|
20230718,113400,312705396,1555,1555,1555,1555,0
|
|
20230718,113300,312705396,1555,1555,1555,1555,0
|
|
20230718,113200,312705396,1555,1555,1555,1555,119
|
|
20230718,113100,312520351,1555,1555,1555,1555,2
|
|
20230718,113000,312517241,1550,1551,1555,1550,13060
|
|
20230718,112900,292273853,1551,1551,1551,1551,74
|
|
20230718,112800,292159079,1551,1553,1553,1551,6186
|
|
20230718,112700,282560926,1555,1555,1555,1555,43
|
|
20230718,112600,282494061,1555,1553,1555,1553,680
|
|
20230718,112500,281436701,1560,1560,1560,1560,0
|
|
20230718,112400,281436701,1560,1560,1560,1560,0
|
|
20230718,112300,281436701,1560,1560,1560,1560,9
|
|
20230718,112200,281422661,1560,1560,1560,1560,3
|
|
20230718,112100,281417981,1552,1552,1552,1552,2000
|
|
20230718,112000,278313981,1561,1561,1561,1552,10015
|
|
20230718,111900,262761533,1553,1555,1555,1553,4700
|
|
20230718,111800,255456869,1562,1562,1562,1562,11
|
|
20230718,111700,255439687,1562,1562,1562,1562,11
|
|
20230718,111600,255422505,1554,1556,1556,1554,10000
|
|
20230718,111500,239875725,1562,1562,1562,1562,11
|
|
20230718,111400,239858543,1562,1562,1562,1562,0
|
|
20230718,111300,239858543,1562,1562,1562,1562,0
|
|
20230718,111200,239858543,1562,1562,1562,1562,22
|
|
20230718,111100,239824179,1555,1555,1555,1555,0
|
|
20230718,111000,239824179,1555,1555,1555,1555,200
|
|
20230718,110900,239513179,1562,1562,1562,1562,0
|
|
20230718,110800,239513179,1562,1562,1562,1562,1
|
|
20230718,110700,239511617,1562,1562,1562,1562,8
|
|
20230718,110600,239499121,1562,1562,1562,1562,0
|
|
20230718,110500,239499121,1562,1555,1562,1555,213
|
|
20230718,110400,239167899,1556,1558,1558,1556,508
|
|
20230718,110300,238377447,1559,1560,1560,1559,26375
|
|
20230718,110200,197232448,1563,1563,1563,1563,0
|
|
20230718,110100,197232448,1563,1563,1563,1563,0
|
|
20230718,110000,197232448,1563,1563,1563,1563,0
|
|
20230718,105900,197232448,1563,1563,1563,1563,0
|
|
20230718,105800,197232448,1563,1563,1563,1563,89
|
|
20230718,105700,197093341,1563,1563,1563,1563,0
|
|
20230718,105600,197093341,1563,1562,1563,1561,1123
|
|
20230718,105500,195339622,1563,1563,1563,1563,0
|
|
20230718,105400,195339622,1563,1563,1563,1563,3
|
|
20230718,105300,195334933,1562,1562,1562,1562,0
|
|
20230718,105200,195334933,1562,1562,1562,1562,29
|
|
20230718,105100,195289635,1562,1562,1562,1562,100
|
|
20230718,105000,195133435,1561,1561,1561,1561,466
|
|
20230718,104900,194406009,1561,1561,1561,1561,0
|
|
20230718,104800,194406009,1561,1561,1561,1561,0
|
|
20230718,104700,194406009,1561,1561,1561,1561,748
|
|
20230718,104600,193238381,1561,1561,1561,1561,10
|
|
20230718,104500,193222771,1561,1561,1561,1561,190
|
|
20230718,104400,192926181,1561,1561,1561,1561,0
|
|
20230718,104300,192926181,1561,1561,1561,1561,0
|
|
20230718,104200,192926181,1561,1561,1561,1561,10
|
|
20230718,104100,192910571,1561,1560,1561,1560,7382
|
|
20230718,104000,181392659,1560,1560,1560,1554,5031
|
|
20230718,103900,173573014,1560,1560,1560,1560,10
|
|
20230718,103800,173557414,1561,1560,1561,1555,7789
|
|
20230718,103700,161444960,1560,1559,1560,1559,577
|
|
20230718,103600,160544890,1560,1560,1560,1560,0
|
|
20230718,103500,160544890,1560,1560,1560,1560,5
|
|
20230718,103400,160537090,1560,1555,1560,1555,326
|
|
20230718,103300,160028655,1555,1560,1560,1554,1499
|
|
20230718,103200,157699098,1560,1560,1560,1554,1311
|
|
20230718,103100,155661011,1557,1557,1557,1557,314
|
|
20230718,103000,155172113,1561,1560,1561,1560,65
|
|
20230718,102900,155070710,1561,1558,1561,1558,4
|
|
20230718,102800,155064472,1557,1557,1557,1557,0
|
|
20230718,102700,155064472,1557,1556,1557,1556,863
|
|
20230718,102600,153721311,1556,1556,1556,1556,0
|
|
20230718,102500,153721311,1556,1556,1556,1556,50
|
|
20230718,102400,153643511,1556,1556,1556,1556,26
|
|
20230718,102300,153603055,1556,1556,1556,1556,201
|
|
20230718,102200,153290299,1553,1556,1556,1553,101
|
|
20230718,102100,153133443,1552,1556,1556,1552,2015
|
|
20230718,102000,150003984,1556,1553,1556,1553,188
|
|
20230718,101900,149711711,1553,1556,1556,1553,7408
|
|
20230718,101800,138190217,1557,1561,1561,1557,106
|
|
20230718,101700,138025171,1557,1558,1561,1557,3251
|
|
20230718,101600,132962161,1561,1559,1561,1558,2172
|
|
20230718,101500,129577812,1559,1563,1563,1559,6087
|
|
20230718,101400,120079420,1562,1563,1563,1562,2625
|
|
20230718,101300,115978160,1564,1565,1565,1564,939
|
|
20230718,101200,114509264,1572,1572,1572,1572,20
|
|
20230718,101100,114477824,1572,1572,1572,1572,0
|
|
20230718,101000,114477824,1572,1572,1572,1572,1
|
|
20230718,100900,114476252,1573,1573,1573,1573,99
|
|
20230718,100800,114320525,1573,1573,1573,1573,1
|
|
20230718,100700,114318952,1564,1565,1565,1564,677
|
|
20230718,100600,113259997,1564,1568,1568,1564,601
|
|
20230718,100500,112319673,1570,1570,1570,1570,0
|
|
20230718,100400,112319673,1570,1572,1572,1570,202
|
|
20230718,100300,112002529,1572,1563,1572,1563,512
|
|
20230718,100200,111202165,1573,1563,1573,1563,1070
|
|
20230718,100100,109529725,1578,1571,1578,1571,11
|
|
20230718,100000,109512395,1562,1562,1562,1562,0
|
|
20230718,095900,109512395,1562,1570,1570,1562,303
|
|
20230718,095800,109038891,1564,1565,1570,1564,3882
|
|
20230718,095700,102960956,1570,1570,1570,1570,6
|
|
20230718,095600,102951536,1566,1570,1570,1566,1417
|
|
20230718,095500,100731933,1570,1571,1571,1567,4742
|
|
20230718,095400,93293612,1571,1571,1571,1571,773
|
|
20230718,095300,92079229,1579,1579,1579,1579,1
|
|
20230718,095200,92077650,1571,1571,1571,1571,170
|
|
20230718,095100,91810580,1571,1571,1571,1571,0
|
|
20230718,095000,91810580,1571,1574,1574,1571,2746
|
|
20230718,094900,87494053,1574,1574,1574,1574,2
|
|
20230718,094800,87490905,1574,1574,1574,1574,0
|
|
20230718,094700,87490905,1574,1575,1575,1574,1990
|
|
20230718,094600,84357164,1575,1577,1577,1575,50
|
|
20230718,094500,84278356,1578,1578,1578,1578,13
|
|
20230718,094400,84257842,1576,1576,1576,1576,10
|
|
20230718,094300,84242082,1575,1575,1575,1575,143
|
|
20230718,094200,84016857,1575,1579,1579,1575,102
|
|
20230718,094100,83856203,1579,1579,1579,1579,50
|
|
20230718,094000,83777253,1579,1579,1579,1579,100
|
|
20230718,093900,83619353,1579,1572,1579,1572,501
|
|
20230718,093800,82831774,1572,1572,1572,1572,548
|
|
20230718,093700,81970318,1572,1574,1574,1572,1898
|
|
20230718,093600,78986555,1575,1578,1578,1575,5867
|
|
20230718,093500,69736359,1583,1584,1584,1583,22
|
|
20230718,093400,69701513,1584,1579,1584,1578,3849
|
|
20230718,093300,63625878,1586,1580,1586,1580,474
|
|
20230718,093200,62876940,1580,1586,1586,1580,217
|
|
20230718,093100,62534068,1586,1588,1588,1579,2042
|
|
20230718,093000,59307449,1581,1582,1582,1581,5085
|
|
20230718,092900,51265615,1590,1590,1590,1590,0
|
|
20230718,092800,51265615,1590,1590,1590,1590,0
|
|
20230718,092700,51265615,1590,1590,1590,1590,0
|
|
20230718,092600,51265615,1590,1590,1590,1590,1
|
|
20230718,092500,51264025,1590,1591,1591,1584,786
|
|
20230718,092400,50018988,1584,1584,1584,1584,0
|
|
20230718,092300,50018988,1584,1584,1584,1584,0
|
|
20230718,092200,50018988,1584,1584,1584,1583,2117
|
|
20230718,092100,46666665,1584,1584,1584,1584,0
|
|
20230718,092000,46666665,1584,1584,1584,1584,442
|
|
20230718,091900,45966537,1584,1584,1584,1584,1
|
|
20230718,091800,45964953,1592,1593,1593,1592,15
|
|
20230718,091700,45941066,1585,1586,1586,1585,500
|
|
20230718,091600,45148077,1586,1588,1588,1586,200
|
|
20230718,091500,44830593,1597,1597,1597,1597,0
|
|
20230718,091400,44830593,1597,1597,1597,1597,0
|
|
20230718,091300,44830593,1597,1597,1597,1597,200
|
|
20230718,091200,44511193,1595,1588,1595,1588,19785
|
|
20230718,091100,13067444,1588,1588,1588,1588,10
|
|
20230718,091000,13051564,1588,1580,1588,1578,2241
|
|
20230718,090900,9511246,1589,1589,1589,1589,1
|
|
20230718,090800,9509657,1587,1587,1587,1587,23
|
|
20230718,090700,9473156,1587,1587,1587,1587,1
|
|
20230718,090600,9471569,1577,1588,1588,1577,117
|
|
20230718,090500,9286938,1578,1588,1588,1578,501
|
|
20230718,090400,8496118,1579,1579,1579,1579,222
|
|
20230718,090300,8145580,1578,1579,1579,1578,4928
|
|
20230718,090200,364280,1579,1579,1579,1579,119
|
|
20230718,090100,176379,1589,1589,1589,1589,0
|
|
20230718,090000,176379,1589,1589,1589,1589,111
|