653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195000,133393180,1189,1189,1189,1189,68
|
|
20230717,194900,133393180,1189,1189,1189,1189,0
|
|
20230717,194800,133393180,1189,1189,1189,1189,0
|
|
20230717,194700,133393180,1189,1189,1189,1189,0
|
|
20230717,194600,133393180,1189,1189,1189,1189,0
|
|
20230717,194500,133393180,1189,1189,1189,1189,0
|
|
20230717,194400,133393180,1189,1189,1189,1189,0
|
|
20230717,194300,133393180,1189,1189,1189,1189,0
|
|
20230717,194200,133393180,1189,1189,1189,1189,0
|
|
20230717,194100,133393180,1189,1189,1189,1189,0
|
|
20230717,194000,133393180,1189,1189,1189,1189,0
|
|
20230717,193900,133393180,1189,1189,1189,1189,0
|
|
20230717,193800,133393180,1189,1189,1189,1189,0
|
|
20230717,193700,133393180,1189,1189,1189,1189,0
|
|
20230717,193600,133393180,1189,1189,1189,1189,0
|
|
20230717,193500,133393180,1189,1189,1189,1189,0
|
|
20230717,193400,133393180,1189,1189,1189,1189,0
|
|
20230717,193300,133393180,1189,1189,1189,1189,0
|
|
20230717,193200,133393180,1189,1189,1189,1189,0
|
|
20230717,193100,133393180,1189,1189,1189,1189,0
|
|
20230717,193000,133393180,1189,1189,1189,1189,0
|
|
20230717,192900,133393180,1189,1189,1189,1189,0
|
|
20230717,192800,133393180,1189,1189,1189,1189,0
|
|
20230717,192700,133393180,1189,1189,1189,1189,0
|
|
20230717,192600,133393180,1189,1189,1189,1189,0
|
|
20230717,192500,133393180,1189,1189,1189,1189,0
|
|
20230717,192400,133393180,1189,1189,1189,1189,0
|
|
20230717,192300,133393180,1189,1189,1189,1189,0
|
|
20230717,192200,133393180,1189,1189,1189,1189,0
|
|
20230717,192100,133393180,1189,1189,1189,1189,0
|
|
20230717,192000,133393180,1189,1189,1189,1189,68
|
|
20230717,191900,133393180,1189,1189,1189,1189,0
|
|
20230717,191800,133393180,1189,1189,1189,1189,0
|
|
20230717,191700,133393180,1189,1189,1189,1189,0
|
|
20230717,191600,133393180,1189,1189,1189,1189,0
|
|
20230717,191500,133393180,1189,1189,1189,1189,0
|
|
20230717,191400,133393180,1189,1189,1189,1189,0
|
|
20230717,191300,133393180,1189,1189,1189,1189,0
|
|
20230717,191200,133393180,1189,1189,1189,1189,0
|
|
20230717,191100,133393180,1189,1189,1189,1189,0
|
|
20230717,191000,133393180,1189,1189,1189,1189,0
|
|
20230717,190900,133393180,1189,1189,1189,1189,0
|
|
20230717,190800,133393180,1189,1189,1189,1189,0
|
|
20230717,190700,133393180,1189,1189,1189,1189,0
|
|
20230717,190600,133393180,1189,1189,1189,1189,0
|
|
20230717,190500,133393180,1189,1189,1189,1189,0
|
|
20230717,190400,133393180,1189,1189,1189,1189,0
|
|
20230717,190300,133393180,1189,1189,1189,1189,0
|
|
20230717,190200,133393180,1189,1189,1189,1189,0
|
|
20230717,190100,133393180,1189,1189,1189,1189,0
|
|
20230717,190000,133393180,1189,1189,1189,1189,0
|
|
20230717,185900,133393180,1189,1189,1189,1189,0
|
|
20230717,185800,133393180,1189,1189,1189,1189,0
|
|
20230717,185700,133393180,1189,1189,1189,1189,0
|
|
20230717,185600,133393180,1189,1189,1189,1189,0
|
|
20230717,185500,133393180,1189,1189,1189,1189,0
|
|
20230717,185400,133393180,1189,1189,1189,1189,0
|
|
20230717,185300,133393180,1189,1189,1189,1189,0
|
|
20230717,185200,133393180,1189,1189,1189,1189,0
|
|
20230717,185100,133393180,1189,1189,1189,1189,0
|
|
20230717,185000,133393180,1189,1189,1189,1189,68
|
|
20230717,184900,133393180,1189,1189,1189,1189,0
|
|
20230717,184800,133393180,1189,1189,1189,1189,0
|
|
20230717,184700,133393180,1189,1189,1189,1189,0
|
|
20230717,184600,133393180,1189,1189,1189,1189,0
|
|
20230717,184500,133393180,1189,1189,1189,1189,0
|
|
20230717,184400,133393180,1189,1189,1189,1189,0
|
|
20230717,184300,133393180,1189,1189,1189,1189,0
|
|
20230717,184200,133393180,1189,1189,1189,1189,0
|
|
20230717,184100,133393180,1189,1189,1189,1189,0
|
|
20230717,184000,133393180,1189,1189,1189,1189,0
|
|
20230717,183900,133393180,1189,1189,1189,1189,0
|
|
20230717,183800,133393180,1189,1189,1189,1189,0
|
|
20230717,183700,133393180,1189,1189,1189,1189,0
|
|
20230717,183600,133393180,1189,1189,1189,1189,0
|
|
20230717,183500,133393180,1189,1189,1189,1189,0
|
|
20230717,183400,133393180,1189,1189,1189,1189,0
|
|
20230717,183300,133393180,1189,1189,1189,1189,0
|
|
20230717,183200,133393180,1189,1189,1189,1189,0
|
|
20230717,183100,133393180,1189,1189,1189,1189,0
|
|
20230717,183000,133393180,1189,1189,1189,1189,0
|
|
20230717,182900,133393180,1189,1189,1189,1189,0
|
|
20230717,182800,133393180,1189,1189,1189,1189,0
|
|
20230717,182700,133393180,1189,1189,1189,1189,0
|
|
20230717,182600,133393180,1189,1189,1189,1189,0
|
|
20230717,182500,133393180,1189,1189,1189,1189,0
|
|
20230717,182400,133393180,1189,1189,1189,1189,0
|
|
20230717,182300,133393180,1189,1189,1189,1189,0
|
|
20230717,182200,133393180,1189,1189,1189,1189,0
|
|
20230717,182100,133393180,1189,1189,1189,1189,0
|
|
20230717,182000,133393180,1189,1189,1189,1189,68
|
|
20230717,181900,133393180,1189,1189,1189,1189,0
|
|
20230717,181800,133393180,1189,1189,1189,1189,0
|
|
20230717,181700,133393180,1189,1189,1189,1189,0
|
|
20230717,181600,133393180,1189,1189,1189,1189,0
|
|
20230717,181500,133393180,1189,1189,1189,1189,0
|
|
20230717,181400,133393180,1189,1189,1189,1189,0
|
|
20230717,181300,133393180,1189,1189,1189,1189,0
|
|
20230717,181200,133393180,1189,1189,1189,1189,0
|
|
20230717,181100,133393180,1189,1189,1189,1189,0
|
|
20230717,181000,133393180,1189,1189,1189,1189,0
|
|
20230717,180900,133393180,1189,1189,1189,1189,0
|
|
20230717,180800,133393180,1189,1189,1189,1189,0
|
|
20230717,180700,133393180,1189,1189,1189,1189,0
|
|
20230717,180600,133393180,1189,1189,1189,1189,0
|
|
20230717,180500,133393180,1189,1189,1189,1189,0
|
|
20230717,180400,133393180,1189,1189,1189,1189,0
|
|
20230717,180300,133393180,1189,1189,1189,1189,0
|
|
20230717,180200,133393180,1189,1189,1189,1189,0
|
|
20230717,180100,133393180,1189,1189,1189,1189,0
|
|
20230717,180000,133393180,1189,1189,1189,1189,0
|
|
20230717,175900,133393180,1189,1189,1189,1189,0
|
|
20230717,175800,133393180,1189,1189,1189,1189,0
|
|
20230717,175700,133393180,1189,1189,1189,1189,0
|
|
20230717,175600,133393180,1189,1189,1189,1189,0
|
|
20230717,175500,133393180,1189,1189,1189,1189,0
|
|
20230717,175400,133393180,1189,1189,1189,1189,0
|
|
20230717,175300,133393180,1189,1189,1189,1189,0
|
|
20230717,175200,133393180,1189,1189,1189,1189,0
|
|
20230717,175100,133393180,1189,1189,1189,1189,0
|
|
20230717,175000,133393180,1189,1189,1189,1189,68
|
|
20230717,174900,133393180,1189,1189,1189,1189,0
|
|
20230717,174800,133393180,1189,1189,1189,1189,0
|
|
20230717,174700,133393180,1189,1189,1189,1189,0
|
|
20230717,174600,133393180,1189,1189,1189,1189,0
|
|
20230717,174500,133393180,1189,1189,1189,1189,0
|
|
20230717,174400,133393180,1189,1189,1189,1189,0
|
|
20230717,174300,133393180,1189,1189,1189,1189,0
|
|
20230717,174200,133393180,1189,1189,1189,1189,0
|
|
20230717,174100,133393180,1189,1189,1189,1189,0
|
|
20230717,174000,133393180,1189,1189,1189,1189,0
|
|
20230717,173900,133393180,1189,1189,1189,1189,0
|
|
20230717,173800,133393180,1189,1189,1189,1189,0
|
|
20230717,173700,133393180,1189,1189,1189,1189,0
|
|
20230717,173600,133393180,1189,1189,1189,1189,0
|
|
20230717,173500,133393180,1189,1189,1189,1189,0
|
|
20230717,173400,133393180,1189,1189,1189,1189,0
|
|
20230717,173300,133393180,1189,1189,1189,1189,0
|
|
20230717,173200,133393180,1189,1189,1189,1189,0
|
|
20230717,173100,133393180,1189,1189,1189,1189,0
|
|
20230717,173000,133393180,1189,1189,1189,1189,0
|
|
20230717,172900,133393180,1189,1189,1189,1189,0
|
|
20230717,172800,133393180,1189,1189,1189,1189,0
|
|
20230717,172700,133393180,1189,1189,1189,1189,0
|
|
20230717,172600,133393180,1189,1189,1189,1189,0
|
|
20230717,172500,133393180,1189,1189,1189,1189,0
|
|
20230717,172400,133393180,1189,1189,1189,1189,0
|
|
20230717,172300,133393180,1189,1189,1189,1189,0
|
|
20230717,172200,133393180,1189,1189,1189,1189,0
|
|
20230717,172100,133393180,1189,1189,1189,1189,0
|
|
20230717,172000,133393180,1189,1189,1189,1189,68
|
|
20230717,171900,133393180,1189,1189,1189,1189,0
|
|
20230717,171800,133393180,1189,1189,1189,1189,0
|
|
20230717,171700,133393180,1189,1189,1189,1189,0
|
|
20230717,171600,133393180,1189,1189,1189,1189,0
|
|
20230717,171500,133393180,1189,1189,1189,1189,0
|
|
20230717,171400,133393180,1189,1189,1189,1189,0
|
|
20230717,171300,133393180,1189,1189,1189,1189,0
|
|
20230717,171200,133393180,1189,1189,1189,1189,0
|
|
20230717,171100,133393180,1189,1189,1189,1189,0
|
|
20230717,171000,133393180,1189,1189,1189,1189,0
|
|
20230717,170900,133393180,1189,1189,1189,1189,0
|
|
20230717,170800,133393180,1189,1189,1189,1189,0
|
|
20230717,170700,133393180,1189,1189,1189,1189,0
|
|
20230717,170600,133393180,1189,1189,1189,1189,0
|
|
20230717,170500,133393180,1189,1189,1189,1189,0
|
|
20230717,170400,133393180,1189,1189,1189,1189,0
|
|
20230717,170300,133393180,1189,1189,1189,1189,0
|
|
20230717,170200,133393180,1189,1189,1189,1189,0
|
|
20230717,170100,133393180,1189,1189,1189,1189,0
|
|
20230717,170000,133393180,1189,1189,1189,1189,0
|
|
20230717,165900,133393180,1189,1189,1189,1189,0
|
|
20230717,165800,133393180,1189,1189,1189,1189,0
|
|
20230717,165700,133393180,1189,1189,1189,1189,0
|
|
20230717,165600,133393180,1189,1189,1189,1189,0
|
|
20230717,165500,133393180,1189,1189,1189,1189,0
|
|
20230717,165400,133393180,1189,1189,1189,1189,0
|
|
20230717,165300,133393180,1189,1189,1189,1189,0
|
|
20230717,165200,133393180,1189,1189,1189,1189,0
|
|
20230717,165100,133393180,1189,1189,1189,1189,0
|
|
20230717,165000,133393180,1189,1189,1189,1189,68
|
|
20230717,164900,133393180,1189,1189,1189,1189,0
|
|
20230717,164800,133393180,1189,1189,1189,1189,0
|
|
20230717,164700,133393180,1189,1189,1189,1189,0
|
|
20230717,164600,133393180,1189,1189,1189,1189,0
|
|
20230717,164500,133393180,1189,1189,1189,1189,0
|
|
20230717,164400,133393180,1189,1189,1189,1189,0
|
|
20230717,164300,133393180,1189,1189,1189,1189,0
|
|
20230717,164200,133393180,1189,1189,1189,1189,0
|
|
20230717,164100,133393180,1189,1189,1189,1189,0
|
|
20230717,164000,133393180,1189,1189,1189,1189,0
|
|
20230717,163900,133393180,1189,1189,1189,1189,0
|
|
20230717,163800,133393180,1189,1189,1189,1189,0
|
|
20230717,163700,133393180,1189,1189,1189,1189,0
|
|
20230717,163600,133393180,1189,1189,1189,1189,0
|
|
20230717,163500,133393180,1189,1189,1189,1189,0
|
|
20230717,163400,133393180,1189,1189,1189,1189,0
|
|
20230717,163300,133393180,1189,1189,1189,1189,0
|
|
20230717,163200,133393180,1189,1189,1189,1189,0
|
|
20230717,163100,133393180,1189,1189,1189,1189,0
|
|
20230717,163000,133393180,1189,1189,1189,1189,0
|
|
20230717,162900,133393180,1189,1189,1189,1189,0
|
|
20230717,162800,133393180,1189,1189,1189,1189,0
|
|
20230717,162700,133393180,1189,1189,1189,1189,0
|
|
20230717,162600,133393180,1189,1189,1189,1189,0
|
|
20230717,162500,133393180,1189,1189,1189,1189,0
|
|
20230717,162400,133393180,1189,1189,1189,1189,0
|
|
20230717,162300,133393180,1189,1189,1189,1189,0
|
|
20230717,162200,133393180,1189,1189,1189,1189,0
|
|
20230717,162100,133393180,1189,1189,1189,1189,0
|
|
20230717,162000,133393180,1189,1189,1189,1189,68
|
|
20230717,161900,133393180,1189,1189,1189,1189,0
|
|
20230717,161800,133393180,1189,1189,1189,1189,0
|
|
20230717,161700,133393180,1189,1189,1189,1189,0
|
|
20230717,161600,133393180,1189,1189,1189,1189,0
|
|
20230717,161500,133393180,1189,1189,1189,1189,0
|
|
20230717,161400,133393180,1189,1189,1189,1189,0
|
|
20230717,161300,133393180,1189,1189,1189,1189,0
|
|
20230717,161200,133393180,1189,1189,1189,1189,0
|
|
20230717,161100,133393180,1189,1189,1189,1189,0
|
|
20230717,161000,133393180,1189,1189,1189,1189,0
|
|
20230717,160900,133393180,1189,1189,1189,1189,0
|
|
20230717,160800,133393180,1189,1189,1189,1189,0
|
|
20230717,160700,133393180,1189,1189,1189,1189,0
|
|
20230717,160600,133393180,1189,1189,1189,1189,0
|
|
20230717,160500,133393180,1189,1189,1189,1189,0
|
|
20230717,160400,133393180,1189,1189,1189,1189,0
|
|
20230717,160300,133393180,1189,1189,1189,1189,0
|
|
20230717,160200,133393180,1189,1189,1189,1189,0
|
|
20230717,160100,133393180,1189,1189,1189,1189,0
|
|
20230717,160000,133393180,1189,1189,1189,1189,0
|
|
20230717,155900,133393180,1189,1189,1189,1189,0
|
|
20230717,155800,133393180,1189,1189,1189,1189,0
|
|
20230717,155700,133393180,1189,1189,1189,1189,0
|
|
20230717,155600,133393180,1189,1189,1189,1189,0
|
|
20230717,155500,133393180,1189,1189,1189,1189,0
|
|
20230717,155400,133393180,1189,1189,1189,1189,0
|
|
20230717,155300,133393180,1189,1189,1189,1189,0
|
|
20230717,155200,133393180,1189,1189,1189,1189,0
|
|
20230717,155100,133393180,1189,1189,1189,1189,0
|
|
20230717,155000,133393180,1189,1189,1189,1189,68
|
|
20230717,154900,133393180,1189,1189,1189,1189,0
|
|
20230717,154800,133393180,1189,1189,1189,1189,0
|
|
20230717,154700,133393180,1189,1189,1189,1189,0
|
|
20230717,154600,133393180,1189,1189,1189,1189,0
|
|
20230717,154500,133393180,1189,1189,1189,1189,0
|
|
20230717,154400,133393180,1189,1189,1189,1189,0
|
|
20230717,154300,133393180,1189,1189,1189,1189,0
|
|
20230717,154200,133393180,1189,1189,1189,1189,0
|
|
20230717,154100,133393180,1189,1189,1189,1189,0
|
|
20230717,154000,133393180,1189,1189,1189,1189,0
|
|
20230717,153900,133393180,1189,1189,1189,1189,0
|
|
20230717,153800,133393180,1189,1189,1189,1189,0
|
|
20230717,153700,133393180,1189,1189,1189,1189,0
|
|
20230717,153600,133393180,1189,1189,1189,1189,0
|
|
20230717,153500,133393180,1189,1189,1189,1189,0
|
|
20230717,153400,133393180,1189,1189,1189,1189,0
|
|
20230717,153300,133393180,1189,1189,1189,1189,0
|
|
20230717,153200,133393180,1189,1189,1189,1189,0
|
|
20230717,153100,133393180,1189,1189,1189,1189,0
|
|
20230717,153000,133393180,1189,1189,1189,1189,68
|
|
20230717,152900,133312328,1189,1189,1189,1189,0
|
|
20230717,152800,133312328,1189,1189,1189,1189,0
|
|
20230717,152700,133312328,1189,1189,1189,1189,0
|
|
20230717,152600,133312328,1189,1189,1189,1189,0
|
|
20230717,152500,133312328,1189,1189,1189,1189,0
|
|
20230717,152400,133312328,1189,1189,1189,1189,0
|
|
20230717,152300,133312328,1189,1189,1189,1189,0
|
|
20230717,152200,133312328,1189,1189,1189,1189,0
|
|
20230717,152100,133312328,1189,1189,1189,1189,0
|
|
20230717,152000,133312328,1189,1189,1189,1189,0
|
|
20230717,151900,133312328,1189,1188,1189,1188,16
|
|
20230717,151800,133293317,1189,1188,1189,1188,153
|
|
20230717,151700,133111547,1188,1188,1189,1188,416
|
|
20230717,151600,132617335,1189,1188,1189,1188,356
|
|
20230717,151500,132194334,1188,1188,1188,1188,3
|
|
20230717,151400,132190770,1180,1180,1180,1180,20
|
|
20230717,151300,132167170,1188,1188,1188,1188,5
|
|
20230717,151200,132161230,1188,1188,1188,1188,0
|
|
20230717,151100,132161230,1188,1188,1188,1188,0
|
|
20230717,151000,132161230,1188,1180,1188,1180,8
|
|
20230717,150900,132151766,1180,1180,1180,1180,73
|
|
20230717,150800,132065626,1187,1187,1187,1187,0
|
|
20230717,150700,132065626,1187,1187,1187,1187,0
|
|
20230717,150600,132065626,1187,1187,1187,1187,3
|
|
20230717,150500,132062065,1180,1180,1187,1180,1423
|
|
20230717,150400,130382904,1187,1187,1187,1187,0
|
|
20230717,150300,130382904,1187,1187,1187,1187,1
|
|
20230717,150200,130381717,1188,1188,1188,1188,0
|
|
20230717,150100,130381717,1188,1188,1188,1188,1
|
|
20230717,150000,130380529,1188,1188,1188,1188,0
|
|
20230717,145900,130380529,1188,1188,1188,1188,0
|
|
20230717,145800,130380529,1188,1188,1188,1188,0
|
|
20230717,145700,130380529,1188,1188,1188,1188,1
|
|
20230717,145600,130379341,1188,1188,1188,1188,0
|
|
20230717,145500,130379341,1188,1188,1188,1188,4
|
|
20230717,145400,130374589,1188,1188,1188,1188,24
|
|
20230717,145300,130346077,1188,1188,1188,1188,1
|
|
20230717,145200,130344889,1188,1188,1188,1188,0
|
|
20230717,145100,130344889,1188,1188,1188,1188,0
|
|
20230717,145000,130344889,1188,1188,1188,1188,0
|
|
20230717,144900,130344889,1188,1188,1188,1188,0
|
|
20230717,144800,130344889,1188,1188,1188,1188,0
|
|
20230717,144700,130344889,1188,1188,1188,1188,0
|
|
20230717,144600,130344889,1188,1188,1188,1188,0
|
|
20230717,144500,130344889,1188,1188,1188,1188,0
|
|
20230717,144400,130344889,1188,1188,1188,1188,0
|
|
20230717,144300,130344889,1188,1188,1188,1188,0
|
|
20230717,144200,130344889,1188,1188,1188,1188,0
|
|
20230717,144100,130344889,1188,1188,1188,1188,0
|
|
20230717,144000,130344889,1188,1188,1188,1188,0
|
|
20230717,143900,130344889,1188,1188,1188,1188,0
|
|
20230717,143800,130344889,1188,1188,1188,1188,0
|
|
20230717,143700,130344889,1188,1188,1188,1188,0
|
|
20230717,143600,130344889,1188,1178,1188,1177,1248
|
|
20230717,143500,128867275,1184,1183,1184,1183,2338
|
|
20230717,143400,126101418,1182,1181,1182,1181,2354
|
|
20230717,143300,123319329,1181,1181,1181,1181,0
|
|
20230717,143200,123319329,1181,1181,1181,1181,0
|
|
20230717,143100,123319329,1181,1181,1181,1181,0
|
|
20230717,143000,123319329,1181,1181,1181,1181,0
|
|
20230717,142900,123319329,1181,1181,1181,1181,0
|
|
20230717,142800,123319329,1181,1177,1181,1177,2003
|
|
20230717,142700,120961786,1180,1180,1180,1180,616
|
|
20230717,142600,120234906,1180,1180,1180,1180,0
|
|
20230717,142500,120234906,1180,1180,1180,1180,0
|
|
20230717,142400,120234906,1180,1180,1180,1180,0
|
|
20230717,142300,120234906,1180,1180,1180,1180,0
|
|
20230717,142200,120234906,1180,1180,1180,1180,0
|
|
20230717,142100,120234906,1180,1180,1180,1180,0
|
|
20230717,142000,120234906,1180,1180,1180,1180,0
|
|
20230717,141900,120234906,1180,1180,1180,1180,0
|
|
20230717,141800,120234906,1180,1180,1180,1180,0
|
|
20230717,141700,120234906,1180,1180,1180,1177,5
|
|
20230717,141600,120229009,1178,1178,1178,1178,556
|
|
20230717,141500,119574041,1178,1178,1178,1178,142
|
|
20230717,141400,119406765,1181,1179,1181,1179,100
|
|
20230717,141300,119288855,1179,1178,1179,1178,3005
|
|
20230717,141200,115748960,1179,1179,1179,1179,0
|
|
20230717,141100,115748960,1179,1179,1179,1179,0
|
|
20230717,141000,115748960,1179,1179,1179,1179,0
|
|
20230717,140900,115748960,1179,1179,1179,1179,0
|
|
20230717,140800,115748960,1179,1179,1179,1179,31
|
|
20230717,140700,115712411,1179,1179,1179,1179,2
|
|
20230717,140600,115710053,1181,1181,1181,1181,0
|
|
20230717,140500,115710053,1181,1181,1181,1181,0
|
|
20230717,140400,115710053,1181,1181,1181,1181,0
|
|
20230717,140300,115710053,1181,1181,1181,1181,0
|
|
20230717,140200,115710053,1181,1181,1181,1181,0
|
|
20230717,140100,115710053,1181,1181,1181,1181,0
|
|
20230717,140000,115710053,1181,1181,1181,1181,0
|
|
20230717,135900,115710053,1181,1181,1181,1181,0
|
|
20230717,135800,115710053,1181,1181,1181,1181,0
|
|
20230717,135700,115710053,1181,1181,1181,1181,11
|
|
20230717,135600,115697062,1176,1178,1178,1176,524
|
|
20230717,135500,115080818,1182,1182,1182,1182,0
|
|
20230717,135400,115080818,1182,1182,1182,1182,0
|
|
20230717,135300,115080818,1182,1182,1182,1182,0
|
|
20230717,135200,115080818,1182,1182,1182,1182,0
|
|
20230717,135100,115080818,1182,1182,1182,1182,1
|
|
20230717,135000,115079636,1176,1177,1177,1176,200
|
|
20230717,134900,114844319,1182,1182,1182,1182,0
|
|
20230717,134800,114844319,1182,1182,1182,1182,0
|
|
20230717,134700,114844319,1182,1182,1182,1182,0
|
|
20230717,134600,114844319,1182,1182,1182,1182,0
|
|
20230717,134500,114844319,1182,1182,1182,1182,59
|
|
20230717,134400,114774581,1182,1182,1182,1182,0
|
|
20230717,134300,114774581,1182,1182,1182,1182,0
|
|
20230717,134200,114774581,1182,1181,1182,1181,25
|
|
20230717,134100,114745053,1181,1181,1181,1181,0
|
|
20230717,134000,114745053,1181,1177,1181,1177,1003
|
|
20230717,133900,113564510,1182,1182,1182,1182,0
|
|
20230717,133800,113564510,1182,1182,1182,1182,0
|
|
20230717,133700,113564510,1182,1182,1182,1182,0
|
|
20230717,133600,113564510,1182,1182,1182,1182,0
|
|
20230717,133500,113564510,1182,1182,1182,1182,0
|
|
20230717,133400,113564510,1182,1182,1182,1182,0
|
|
20230717,133300,113564510,1182,1182,1182,1182,0
|
|
20230717,133200,113564510,1182,1182,1182,1182,0
|
|
20230717,133100,113564510,1182,1182,1182,1182,0
|
|
20230717,133000,113564510,1182,1182,1182,1182,0
|
|
20230717,132900,113564510,1182,1182,1182,1182,0
|
|
20230717,132800,113564510,1182,1182,1182,1182,0
|
|
20230717,132700,113564510,1182,1182,1182,1182,0
|
|
20230717,132600,113564510,1182,1182,1182,1182,0
|
|
20230717,132500,113564510,1182,1182,1182,1182,0
|
|
20230717,132400,113564510,1182,1182,1182,1182,0
|
|
20230717,132300,113564510,1182,1182,1182,1182,100
|
|
20230717,132200,113446310,1182,1182,1182,1182,0
|
|
20230717,132100,113446310,1182,1182,1182,1182,0
|
|
20230717,132000,113446310,1182,1182,1182,1182,0
|
|
20230717,131900,113446310,1182,1182,1182,1182,0
|
|
20230717,131800,113446310,1182,1182,1182,1182,0
|
|
20230717,131700,113446310,1182,1182,1182,1182,0
|
|
20230717,131600,113446310,1182,1182,1182,1182,1
|
|
20230717,131500,113445128,1182,1182,1182,1182,0
|
|
20230717,131400,113445128,1182,1182,1182,1182,0
|
|
20230717,131300,113445128,1182,1182,1182,1182,0
|
|
20230717,131200,113445128,1182,1182,1182,1182,0
|
|
20230717,131100,113445128,1182,1175,1182,1175,8202
|
|
20230717,131000,103807764,1182,1182,1182,1182,0
|
|
20230717,130900,103807764,1182,1182,1182,1182,2
|
|
20230717,130800,103805400,1180,1180,1180,1180,15
|
|
20230717,130700,103787700,1182,1182,1182,1182,0
|
|
20230717,130600,103787700,1182,1182,1182,1182,0
|
|
20230717,130500,103787700,1182,1182,1182,1182,50
|
|
20230717,130400,103728600,1183,1183,1183,1183,0
|
|
20230717,130300,103728600,1183,1183,1183,1183,0
|
|
20230717,130200,103728600,1183,1183,1183,1183,0
|
|
20230717,130100,103728600,1183,1183,1183,1183,0
|
|
20230717,130000,103728600,1183,1183,1183,1183,0
|
|
20230717,125900,103728600,1183,1183,1183,1183,0
|
|
20230717,125800,103728600,1183,1183,1183,1183,0
|
|
20230717,125700,103728600,1183,1183,1183,1183,0
|
|
20230717,125600,103728600,1183,1182,1183,1180,42
|
|
20230717,125500,103678957,1183,1182,1183,1182,53
|
|
20230717,125400,103616308,1182,1182,1182,1182,0
|
|
20230717,125300,103616308,1182,1182,1182,1182,0
|
|
20230717,125200,103616308,1182,1182,1182,1182,0
|
|
20230717,125100,103616308,1182,1174,1182,1174,56
|
|
20230717,125000,103550548,1182,1182,1182,1182,0
|
|
20230717,124900,103550548,1182,1182,1182,1182,3
|
|
20230717,124800,103547002,1182,1182,1182,1182,33
|
|
20230717,124700,103507996,1182,1182,1182,1182,0
|
|
20230717,124600,103507996,1182,1181,1182,1181,1000
|
|
20230717,124500,102326058,1183,1183,1183,1183,0
|
|
20230717,124400,102326058,1183,1183,1183,1183,0
|
|
20230717,124300,102326058,1183,1183,1183,1183,0
|
|
20230717,124200,102326058,1183,1183,1183,1183,0
|
|
20230717,124100,102326058,1183,1183,1183,1183,0
|
|
20230717,124000,102326058,1183,1183,1183,1183,2
|
|
20230717,123900,102323692,1173,1174,1174,1173,120
|
|
20230717,123800,102182927,1185,1185,1185,1185,0
|
|
20230717,123700,102182927,1185,1180,1185,1179,51
|
|
20230717,123600,102122723,1183,1183,1183,1183,5
|
|
20230717,123500,102116808,1185,1185,1185,1185,0
|
|
20230717,123400,102116808,1185,1185,1185,1185,0
|
|
20230717,123300,102116808,1185,1185,1185,1185,5
|
|
20230717,123200,102110883,1185,1185,1185,1185,0
|
|
20230717,123100,102110883,1185,1185,1185,1185,0
|
|
20230717,123000,102110883,1185,1184,1185,1184,316
|
|
20230717,122900,101736736,1184,1184,1184,1184,89
|
|
20230717,122800,101631360,1185,1185,1185,1185,2
|
|
20230717,122700,101628990,1182,1182,1185,1182,303
|
|
20230717,122600,101270835,1182,1182,1182,1182,0
|
|
20230717,122500,101270835,1182,1181,1182,1181,781
|
|
20230717,122400,100348471,1182,1182,1182,1182,17
|
|
20230717,122300,100328377,1182,1180,1182,1180,5245
|
|
20230717,122200,94134135,1180,1180,1180,1180,0
|
|
20230717,122100,94134135,1180,1180,1180,1180,0
|
|
20230717,122000,94134135,1180,1180,1180,1180,0
|
|
20230717,121900,94134135,1180,1180,1180,1180,0
|
|
20230717,121800,94134135,1180,1180,1180,1180,0
|
|
20230717,121700,94134135,1180,1180,1180,1180,6
|
|
20230717,121600,94127055,1181,1181,1181,1181,0
|
|
20230717,121500,94127055,1181,1181,1181,1181,0
|
|
20230717,121400,94127055,1181,1181,1181,1181,0
|
|
20230717,121300,94127055,1181,1181,1181,1181,0
|
|
20230717,121200,94127055,1181,1181,1181,1181,0
|
|
20230717,121100,94127055,1181,1181,1181,1181,0
|
|
20230717,121000,94127055,1181,1181,1181,1181,0
|
|
20230717,120900,94127055,1181,1181,1181,1181,0
|
|
20230717,120800,94127055,1181,1181,1181,1181,0
|
|
20230717,120700,94127055,1181,1181,1181,1181,0
|
|
20230717,120600,94127055,1181,1181,1181,1181,0
|
|
20230717,120500,94127055,1181,1181,1181,1181,0
|
|
20230717,120400,94127055,1181,1181,1181,1181,0
|
|
20230717,120300,94127055,1181,1181,1181,1181,0
|
|
20230717,120200,94127055,1181,1181,1181,1181,3
|
|
20230717,120100,94123512,1180,1174,1180,1174,2461
|
|
20230717,120000,91222002,1174,1174,1174,1174,75
|
|
20230717,115900,91133952,1174,1174,1174,1174,1
|
|
20230717,115800,91132778,1174,1174,1174,1174,0
|
|
20230717,115700,91132778,1174,1174,1174,1174,0
|
|
20230717,115600,91132778,1174,1174,1174,1174,0
|
|
20230717,115500,91132778,1174,1174,1174,1174,0
|
|
20230717,115400,91132778,1174,1174,1174,1174,0
|
|
20230717,115300,91132778,1174,1174,1174,1174,10
|
|
20230717,115200,91121038,1174,1174,1174,1174,20
|
|
20230717,115100,91097558,1174,1174,1174,1174,0
|
|
20230717,115000,91097558,1174,1174,1174,1174,0
|
|
20230717,114900,91097558,1174,1174,1174,1174,0
|
|
20230717,114800,91097558,1174,1174,1174,1174,0
|
|
20230717,114700,91097558,1174,1174,1174,1174,0
|
|
20230717,114600,91097558,1174,1174,1174,1174,18
|
|
20230717,114500,91076426,1174,1174,1174,1174,8
|
|
20230717,114400,91067034,1174,1174,1174,1174,0
|
|
20230717,114300,91067034,1174,1174,1174,1174,0
|
|
20230717,114200,91067034,1174,1174,1174,1174,0
|
|
20230717,114100,91067034,1174,1174,1174,1174,3
|
|
20230717,114000,91063512,1170,1170,1170,1170,30
|
|
20230717,113900,91028412,1176,1176,1176,1176,0
|
|
20230717,113800,91028412,1176,1176,1176,1176,0
|
|
20230717,113700,91028412,1176,1176,1176,1176,0
|
|
20230717,113600,91028412,1176,1176,1176,1176,0
|
|
20230717,113500,91028412,1176,1176,1176,1176,0
|
|
20230717,113400,91028412,1176,1176,1176,1176,0
|
|
20230717,113300,91028412,1176,1176,1176,1176,0
|
|
20230717,113200,91028412,1176,1176,1176,1176,0
|
|
20230717,113100,91028412,1176,1174,1176,1174,4
|
|
20230717,113000,91023710,1176,1176,1176,1176,0
|
|
20230717,112900,91023710,1176,1176,1176,1176,0
|
|
20230717,112800,91023710,1176,1176,1176,1176,0
|
|
20230717,112700,91023710,1176,1176,1176,1176,0
|
|
20230717,112600,91023710,1176,1176,1176,1176,0
|
|
20230717,112500,91023710,1176,1176,1176,1176,0
|
|
20230717,112400,91023710,1176,1176,1176,1176,1
|
|
20230717,112300,91022534,1177,1174,1177,1174,120
|
|
20230717,112200,90881645,1174,1174,1174,1174,0
|
|
20230717,112100,90881645,1174,1172,1174,1172,25
|
|
20230717,112000,90852339,1172,1172,1172,1172,105
|
|
20230717,111900,90729279,1172,1170,1172,1170,976
|
|
20230717,111800,89587349,1170,1170,1170,1170,0
|
|
20230717,111700,89587349,1170,1167,1170,1165,1435
|
|
20230717,111600,87914948,1170,1170,1170,1170,0
|
|
20230717,111500,87914948,1170,1169,1170,1169,176
|
|
20230717,111400,87709203,1169,1169,1169,1169,3
|
|
20230717,111300,87705696,1166,1167,1167,1166,100
|
|
20230717,111200,87589074,1172,1172,1172,1172,0
|
|
20230717,111100,87589074,1172,1172,1172,1172,0
|
|
20230717,111000,87589074,1172,1172,1172,1172,0
|
|
20230717,110900,87589074,1172,1172,1172,1172,0
|
|
20230717,110800,87589074,1172,1172,1172,1172,0
|
|
20230717,110700,87589074,1172,1172,1172,1172,0
|
|
20230717,110600,87589074,1172,1172,1172,1172,0
|
|
20230717,110500,87589074,1172,1166,1172,1166,603
|
|
20230717,110400,86885958,1174,1174,1174,1174,0
|
|
20230717,110300,86885958,1174,1174,1174,1174,0
|
|
20230717,110200,86885958,1174,1174,1174,1174,0
|
|
20230717,110100,86885958,1174,1174,1174,1174,0
|
|
20230717,110000,86885958,1174,1174,1174,1174,0
|
|
20230717,105900,86885958,1174,1174,1174,1174,0
|
|
20230717,105800,86885958,1174,1174,1174,1174,0
|
|
20230717,105700,86885958,1174,1174,1174,1174,0
|
|
20230717,105600,86885958,1174,1174,1174,1174,0
|
|
20230717,105500,86885958,1174,1174,1174,1174,0
|
|
20230717,105400,86885958,1174,1174,1174,1174,2
|
|
20230717,105300,86883610,1165,1165,1165,1165,9
|
|
20230717,105200,86873125,1176,1176,1176,1176,0
|
|
20230717,105100,86873125,1176,1176,1176,1176,0
|
|
20230717,105000,86873125,1176,1165,1176,1164,105
|
|
20230717,104900,86750880,1178,1170,1178,1160,16877
|
|
20230717,104800,67055279,1178,1178,1178,1168,20009
|
|
20230717,104700,43665281,1169,1170,1179,1169,12003
|
|
20230717,104600,29630403,1170,1171,1171,1170,200
|
|
20230717,104500,29396375,1180,1171,1180,1171,1003
|
|
20230717,104400,28221835,1181,1177,1181,1171,584
|
|
20230717,104300,27537335,1182,1182,1182,1182,18
|
|
20230717,104200,27516059,1182,1182,1182,1182,0
|
|
20230717,104100,27516059,1182,1182,1182,1182,0
|
|
20230717,104000,27516059,1182,1182,1182,1182,1
|
|
20230717,103900,27514877,1182,1182,1182,1182,0
|
|
20230717,103800,27514877,1182,1177,1182,1177,6
|
|
20230717,103700,27507800,1182,1182,1182,1182,12
|
|
20230717,103600,27493616,1182,1182,1182,1182,0
|
|
20230717,103500,27493616,1182,1182,1182,1182,0
|
|
20230717,103400,27493616,1182,1182,1182,1182,0
|
|
20230717,103300,27493616,1182,1182,1182,1182,0
|
|
20230717,103200,27493616,1182,1182,1182,1182,0
|
|
20230717,103100,27493616,1182,1182,1182,1182,0
|
|
20230717,103000,27493616,1182,1182,1182,1182,0
|
|
20230717,102900,27493616,1182,1182,1182,1182,0
|
|
20230717,102800,27493616,1182,1182,1182,1182,0
|
|
20230717,102700,27493616,1182,1182,1182,1182,0
|
|
20230717,102600,27493616,1182,1182,1182,1182,100
|
|
20230717,102500,27375416,1182,1182,1182,1182,0
|
|
20230717,102400,27375416,1182,1182,1182,1182,0
|
|
20230717,102300,27375416,1182,1179,1182,1179,5
|
|
20230717,102200,27369509,1176,1172,1176,1172,1851
|
|
20230717,102100,25197582,1172,1172,1172,1172,0
|
|
20230717,102000,25197582,1172,1172,1172,1172,0
|
|
20230717,101900,25197582,1172,1172,1172,1172,0
|
|
20230717,101800,25197582,1172,1172,1172,1172,60
|
|
20230717,101700,25127262,1172,1172,1172,1172,0
|
|
20230717,101600,25127262,1172,1172,1172,1172,0
|
|
20230717,101500,25127262,1172,1172,1172,1172,788
|
|
20230717,101400,24203726,1172,1172,1172,1172,0
|
|
20230717,101300,24203726,1172,1172,1172,1172,0
|
|
20230717,101200,24203726,1172,1172,1172,1172,0
|
|
20230717,101100,24203726,1172,1172,1172,1172,0
|
|
20230717,101000,24203726,1172,1172,1172,1172,1
|
|
20230717,100900,24202554,1172,1172,1172,1172,0
|
|
20230717,100800,24202554,1172,1172,1172,1172,0
|
|
20230717,100700,24202554,1172,1172,1172,1172,0
|
|
20230717,100600,24202554,1172,1170,1172,1170,33
|
|
20230717,100500,24163934,1172,1172,1172,1172,0
|
|
20230717,100400,24163934,1172,1172,1172,1172,0
|
|
20230717,100300,24163934,1172,1172,1172,1172,0
|
|
20230717,100200,24163934,1172,1172,1172,1172,0
|
|
20230717,100100,24163934,1172,1171,1172,1169,4076
|
|
20230717,100000,19398917,1171,1171,1171,1171,11
|
|
20230717,095900,19386036,1171,1171,1171,1171,0
|
|
20230717,095800,19386036,1171,1171,1171,1171,0
|
|
20230717,095700,19386036,1171,1169,1171,1169,1846
|
|
20230717,095600,17228060,1171,1171,1171,1171,12
|
|
20230717,095500,17214008,1171,1171,1171,1171,0
|
|
20230717,095400,17214008,1171,1171,1171,1171,0
|
|
20230717,095300,17214008,1171,1171,1171,1171,0
|
|
20230717,095200,17214008,1171,1171,1171,1171,14
|
|
20230717,095100,17197614,1171,1171,1171,1171,0
|
|
20230717,095000,17197614,1171,1171,1171,1171,15
|
|
20230717,094900,17180049,1169,1169,1171,1169,354
|
|
20230717,094800,16766171,1171,1171,1171,1171,3
|
|
20230717,094700,16762658,1169,1169,1169,1169,500
|
|
20230717,094600,16178158,1171,1169,1171,1169,413
|
|
20230717,094500,15695357,1171,1171,1171,1171,0
|
|
20230717,094400,15695357,1171,1171,1171,1171,0
|
|
20230717,094300,15695357,1171,1171,1171,1171,0
|
|
20230717,094200,15695357,1171,1171,1171,1171,0
|
|
20230717,094100,15695357,1171,1169,1171,1169,42
|
|
20230717,094000,15646255,1171,1171,1171,1171,3
|
|
20230717,093900,15642742,1171,1171,1171,1171,1
|
|
20230717,093800,15641571,1171,1171,1171,1171,5
|
|
20230717,093700,15635716,1171,1169,1171,1169,302
|
|
20230717,093600,15282674,1171,1171,1171,1171,10
|
|
20230717,093500,15270964,1171,1171,1171,1171,0
|
|
20230717,093400,15270964,1171,1171,1171,1168,2602
|
|
20230717,093300,12229080,1171,1169,1171,1169,444
|
|
20230717,093200,11710036,1171,1171,1171,1171,1
|
|
20230717,093100,11708865,1171,1171,1171,1171,0
|
|
20230717,093000,11708865,1171,1171,1171,1171,8
|
|
20230717,092900,11699497,1171,1171,1171,1171,0
|
|
20230717,092800,11699497,1171,1171,1171,1171,0
|
|
20230717,092700,11699497,1171,1171,1171,1171,2
|
|
20230717,092600,11697155,1171,1171,1171,1171,2
|
|
20230717,092500,11694813,1172,1171,1172,1171,609
|
|
20230717,092400,10981624,1168,1171,1171,1168,2
|
|
20230717,092300,10979285,1172,1172,1172,1172,0
|
|
20230717,092200,10979285,1172,1167,1172,1167,154
|
|
20230717,092100,10799362,1171,1171,1171,1171,0
|
|
20230717,092000,10799362,1171,1167,1172,1167,121
|
|
20230717,091900,10657714,1173,1173,1173,1173,2
|
|
20230717,091800,10655368,1173,1167,1173,1166,196
|
|
20230717,091700,10426810,1173,1168,1173,1168,9
|
|
20230717,091600,10416258,1174,1167,1174,1166,189
|
|
20230717,091500,10195267,1167,1167,1167,1167,68
|
|
20230717,091400,10115911,1167,1167,1167,1167,1020
|
|
20230717,091300,8925571,1168,1169,1169,1168,15
|
|
20230717,091200,8908046,1174,1174,1174,1174,2
|
|
20230717,091100,8905698,1168,1178,1178,1168,2496
|
|
20230717,091000,5990320,1178,1178,1178,1178,14
|
|
20230717,090900,5973828,1178,1175,1179,1168,105
|
|
20230717,090800,5851037,1168,1168,1168,1168,111
|
|
20230717,090700,5721389,1181,1179,1181,1179,115
|
|
20230717,090600,5585672,1183,1166,1183,1166,252
|
|
20230717,090500,5290089,1166,1186,1186,1166,803
|
|
20230717,090400,4353698,1172,1174,1174,1168,2350
|
|
20230717,090300,1603612,1175,1175,1175,1175,45
|
|
20230717,090200,1550737,1190,1177,1190,1175,235
|
|
20230717,090100,1274549,1194,1179,1194,1178,1005
|
|
20230717,090000,89625,1195,1195,1195,1195,75
|