665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200200,476689363,1269,1269,1269,1269,3110
|
|
20230714,200100,476689363,1269,1269,1269,1269,0
|
|
20230714,200000,476689363,1269,1269,1269,1269,0
|
|
20230714,195900,476689363,1269,1269,1269,1269,0
|
|
20230714,195800,476689363,1269,1269,1269,1269,0
|
|
20230714,195700,476689363,1269,1269,1269,1269,0
|
|
20230714,195600,476689363,1269,1269,1269,1269,0
|
|
20230714,195500,476689363,1269,1269,1269,1269,0
|
|
20230714,195400,476689363,1269,1269,1269,1269,0
|
|
20230714,195300,476689363,1269,1269,1269,1269,0
|
|
20230714,195200,476689363,1269,1269,1269,1269,0
|
|
20230714,195100,476689363,1269,1269,1269,1269,0
|
|
20230714,195000,476689363,1269,1269,1269,1269,0
|
|
20230714,194900,476689363,1269,1269,1269,1269,0
|
|
20230714,194800,476689363,1269,1269,1269,1269,0
|
|
20230714,194700,476689363,1269,1269,1269,1269,0
|
|
20230714,194600,476689363,1269,1269,1269,1269,0
|
|
20230714,194500,476689363,1269,1269,1269,1269,0
|
|
20230714,194400,476689363,1269,1269,1269,1269,0
|
|
20230714,194300,476689363,1269,1269,1269,1269,0
|
|
20230714,194200,476689363,1269,1269,1269,1269,0
|
|
20230714,194100,476689363,1269,1269,1269,1269,0
|
|
20230714,194000,476689363,1269,1269,1269,1269,0
|
|
20230714,193900,476689363,1269,1269,1269,1269,0
|
|
20230714,193800,476689363,1269,1269,1269,1269,0
|
|
20230714,193700,476689363,1269,1269,1269,1269,0
|
|
20230714,193600,476689363,1269,1269,1269,1269,0
|
|
20230714,193500,476689363,1269,1269,1269,1269,0
|
|
20230714,193400,476689363,1269,1269,1269,1269,0
|
|
20230714,193300,476689363,1269,1269,1269,1269,0
|
|
20230714,193200,476689363,1269,1269,1269,1269,3110
|
|
20230714,193100,476689363,1269,1269,1269,1269,0
|
|
20230714,193000,476689363,1269,1269,1269,1269,0
|
|
20230714,192900,476689363,1269,1269,1269,1269,0
|
|
20230714,192800,476689363,1269,1269,1269,1269,0
|
|
20230714,192700,476689363,1269,1269,1269,1269,0
|
|
20230714,192600,476689363,1269,1269,1269,1269,0
|
|
20230714,192500,476689363,1269,1269,1269,1269,0
|
|
20230714,192400,476689363,1269,1269,1269,1269,0
|
|
20230714,192300,476689363,1269,1269,1269,1269,0
|
|
20230714,192200,476689363,1269,1269,1269,1269,0
|
|
20230714,192100,476689363,1269,1269,1269,1269,0
|
|
20230714,192000,476689363,1269,1269,1269,1269,0
|
|
20230714,191900,476689363,1269,1269,1269,1269,0
|
|
20230714,191800,476689363,1269,1269,1269,1269,0
|
|
20230714,191700,476689363,1269,1269,1269,1269,0
|
|
20230714,191600,476689363,1269,1269,1269,1269,0
|
|
20230714,191500,476689363,1269,1269,1269,1269,0
|
|
20230714,191400,476689363,1269,1269,1269,1269,0
|
|
20230714,191300,476689363,1269,1269,1269,1269,0
|
|
20230714,191200,476689363,1269,1269,1269,1269,0
|
|
20230714,191100,476689363,1269,1269,1269,1269,0
|
|
20230714,191000,476689363,1269,1269,1269,1269,0
|
|
20230714,190900,476689363,1269,1269,1269,1269,0
|
|
20230714,190800,476689363,1269,1269,1269,1269,0
|
|
20230714,190700,476689363,1269,1269,1269,1269,0
|
|
20230714,190600,476689363,1269,1269,1269,1269,0
|
|
20230714,190500,476689363,1269,1269,1269,1269,0
|
|
20230714,190400,476689363,1269,1269,1269,1269,0
|
|
20230714,190300,476689363,1269,1269,1269,1269,0
|
|
20230714,190200,476689363,1269,1269,1269,1269,3110
|
|
20230714,190100,476689363,1269,1269,1269,1269,0
|
|
20230714,190000,476689363,1269,1269,1269,1269,0
|
|
20230714,185900,476689363,1269,1269,1269,1269,0
|
|
20230714,185800,476689363,1269,1269,1269,1269,0
|
|
20230714,185700,476689363,1269,1269,1269,1269,0
|
|
20230714,185600,476689363,1269,1269,1269,1269,0
|
|
20230714,185500,476689363,1269,1269,1269,1269,0
|
|
20230714,185400,476689363,1269,1269,1269,1269,0
|
|
20230714,185300,476689363,1269,1269,1269,1269,0
|
|
20230714,185200,476689363,1269,1269,1269,1269,0
|
|
20230714,185100,476689363,1269,1269,1269,1269,0
|
|
20230714,185000,476689363,1269,1269,1269,1269,0
|
|
20230714,184900,476689363,1269,1269,1269,1269,0
|
|
20230714,184800,476689363,1269,1269,1269,1269,0
|
|
20230714,184700,476689363,1269,1269,1269,1269,0
|
|
20230714,184600,476689363,1269,1269,1269,1269,0
|
|
20230714,184500,476689363,1269,1269,1269,1269,0
|
|
20230714,184400,476689363,1269,1269,1269,1269,0
|
|
20230714,184300,476689363,1269,1269,1269,1269,0
|
|
20230714,184200,476689363,1269,1269,1269,1269,0
|
|
20230714,184100,476689363,1269,1269,1269,1269,0
|
|
20230714,184000,476689363,1269,1269,1269,1269,0
|
|
20230714,183900,476689363,1269,1269,1269,1269,0
|
|
20230714,183800,476689363,1269,1269,1269,1269,0
|
|
20230714,183700,476689363,1269,1269,1269,1269,0
|
|
20230714,183600,476689363,1269,1269,1269,1269,0
|
|
20230714,183500,476689363,1269,1269,1269,1269,0
|
|
20230714,183400,476689363,1269,1269,1269,1269,0
|
|
20230714,183300,476689363,1269,1269,1269,1269,0
|
|
20230714,183200,476689363,1269,1269,1269,1269,3110
|
|
20230714,183100,476689363,1269,1269,1269,1269,0
|
|
20230714,183000,476689363,1269,1269,1269,1269,0
|
|
20230714,182900,476689363,1269,1269,1269,1269,0
|
|
20230714,182800,476689363,1269,1269,1269,1269,0
|
|
20230714,182700,476689363,1269,1269,1269,1269,0
|
|
20230714,182600,476689363,1269,1269,1269,1269,0
|
|
20230714,182500,476689363,1269,1269,1269,1269,0
|
|
20230714,182400,476689363,1269,1269,1269,1269,0
|
|
20230714,182300,476689363,1269,1269,1269,1269,0
|
|
20230714,182200,476689363,1269,1269,1269,1269,0
|
|
20230714,182100,476689363,1269,1269,1269,1269,0
|
|
20230714,182000,476689363,1269,1269,1269,1269,0
|
|
20230714,181900,476689363,1269,1269,1269,1269,0
|
|
20230714,181800,476689363,1269,1269,1269,1269,0
|
|
20230714,181700,476689363,1269,1269,1269,1269,0
|
|
20230714,181600,476689363,1269,1269,1269,1269,0
|
|
20230714,181500,476689363,1269,1269,1269,1269,0
|
|
20230714,181400,476689363,1269,1269,1269,1269,0
|
|
20230714,181300,476689363,1269,1269,1269,1269,0
|
|
20230714,181200,476689363,1269,1269,1269,1269,0
|
|
20230714,181100,476689363,1269,1269,1269,1269,0
|
|
20230714,181000,476689363,1269,1269,1269,1269,0
|
|
20230714,180900,476689363,1269,1269,1269,1269,0
|
|
20230714,180800,476689363,1269,1269,1269,1269,0
|
|
20230714,180700,476689363,1269,1269,1269,1269,0
|
|
20230714,180600,476689363,1269,1269,1269,1269,0
|
|
20230714,180500,476689363,1269,1269,1269,1269,0
|
|
20230714,180400,476689363,1269,1269,1269,1269,0
|
|
20230714,180300,476689363,1269,1269,1269,1269,0
|
|
20230714,180200,476689363,1269,1269,1269,1269,3110
|
|
20230714,180100,476689363,1269,1269,1269,1269,0
|
|
20230714,180000,476689363,1269,1269,1269,1269,0
|
|
20230714,175900,476689363,1269,1269,1269,1269,0
|
|
20230714,175800,476689363,1269,1269,1269,1269,0
|
|
20230714,175700,476689363,1269,1269,1269,1269,0
|
|
20230714,175600,476689363,1269,1269,1269,1269,0
|
|
20230714,175500,476689363,1269,1269,1269,1269,0
|
|
20230714,175400,476689363,1269,1269,1269,1269,0
|
|
20230714,175300,476689363,1269,1269,1269,1269,0
|
|
20230714,175200,476689363,1269,1269,1269,1269,0
|
|
20230714,175100,476689363,1269,1269,1269,1269,0
|
|
20230714,175000,476689363,1269,1269,1269,1269,0
|
|
20230714,174900,476689363,1269,1269,1269,1269,0
|
|
20230714,174800,476689363,1269,1269,1269,1269,0
|
|
20230714,174700,476689363,1269,1269,1269,1269,0
|
|
20230714,174600,476689363,1269,1269,1269,1269,0
|
|
20230714,174500,476689363,1269,1269,1269,1269,0
|
|
20230714,174400,476689363,1269,1269,1269,1269,0
|
|
20230714,174300,476689363,1269,1269,1269,1269,0
|
|
20230714,174200,476689363,1269,1269,1269,1269,0
|
|
20230714,174100,476689363,1269,1269,1269,1269,0
|
|
20230714,174000,476689363,1269,1269,1269,1269,0
|
|
20230714,173900,476689363,1269,1269,1269,1269,0
|
|
20230714,173800,476689363,1269,1269,1269,1269,0
|
|
20230714,173700,476689363,1269,1269,1269,1269,0
|
|
20230714,173600,476689363,1269,1269,1269,1269,0
|
|
20230714,173500,476689363,1269,1269,1269,1269,0
|
|
20230714,173400,476689363,1269,1269,1269,1269,0
|
|
20230714,173300,476689363,1269,1269,1269,1269,0
|
|
20230714,173200,476689363,1269,1269,1269,1269,3110
|
|
20230714,173100,476689363,1269,1269,1269,1269,0
|
|
20230714,173000,476689363,1269,1269,1269,1269,0
|
|
20230714,172900,476689363,1269,1269,1269,1269,0
|
|
20230714,172800,476689363,1269,1269,1269,1269,0
|
|
20230714,172700,476689363,1269,1269,1269,1269,0
|
|
20230714,172600,476689363,1269,1269,1269,1269,0
|
|
20230714,172500,476689363,1269,1269,1269,1269,0
|
|
20230714,172400,476689363,1269,1269,1269,1269,0
|
|
20230714,172300,476689363,1269,1269,1269,1269,0
|
|
20230714,172200,476689363,1269,1269,1269,1269,0
|
|
20230714,172100,476689363,1269,1269,1269,1269,0
|
|
20230714,172000,476689363,1269,1269,1269,1269,0
|
|
20230714,171900,476689363,1269,1269,1269,1269,0
|
|
20230714,171800,476689363,1269,1269,1269,1269,0
|
|
20230714,171700,476689363,1269,1269,1269,1269,0
|
|
20230714,171600,476689363,1269,1269,1269,1269,0
|
|
20230714,171500,476689363,1269,1269,1269,1269,0
|
|
20230714,171400,476689363,1269,1269,1269,1269,0
|
|
20230714,171300,476689363,1269,1269,1269,1269,0
|
|
20230714,171200,476689363,1269,1269,1269,1269,0
|
|
20230714,171100,476689363,1269,1269,1269,1269,0
|
|
20230714,171000,476689363,1269,1269,1269,1269,0
|
|
20230714,170900,476689363,1269,1269,1269,1269,0
|
|
20230714,170800,476689363,1269,1269,1269,1269,0
|
|
20230714,170700,476689363,1269,1269,1269,1269,0
|
|
20230714,170600,476689363,1269,1269,1269,1269,0
|
|
20230714,170500,476689363,1269,1269,1269,1269,0
|
|
20230714,170400,476689363,1269,1269,1269,1269,0
|
|
20230714,170300,476689363,1269,1269,1269,1269,0
|
|
20230714,170200,476689363,1269,1269,1269,1269,3110
|
|
20230714,170100,476689363,1269,1269,1269,1269,0
|
|
20230714,170000,476689363,1269,1269,1269,1269,0
|
|
20230714,165900,476689363,1269,1269,1269,1269,0
|
|
20230714,165800,476689363,1269,1269,1269,1269,0
|
|
20230714,165700,476689363,1269,1269,1269,1269,0
|
|
20230714,165600,476689363,1269,1269,1269,1269,0
|
|
20230714,165500,476689363,1269,1269,1269,1269,0
|
|
20230714,165400,476689363,1269,1269,1269,1269,0
|
|
20230714,165300,476689363,1269,1269,1269,1269,0
|
|
20230714,165200,476689363,1269,1269,1269,1269,0
|
|
20230714,165100,476689363,1269,1269,1269,1269,0
|
|
20230714,165000,476689363,1269,1269,1269,1269,0
|
|
20230714,164900,476689363,1269,1269,1269,1269,0
|
|
20230714,164800,476689363,1269,1269,1269,1269,0
|
|
20230714,164700,476689363,1269,1269,1269,1269,0
|
|
20230714,164600,476689363,1269,1269,1269,1269,0
|
|
20230714,164500,476689363,1269,1269,1269,1269,0
|
|
20230714,164400,476689363,1269,1269,1269,1269,0
|
|
20230714,164300,476689363,1269,1269,1269,1269,0
|
|
20230714,164200,476689363,1269,1269,1269,1269,0
|
|
20230714,164100,476689363,1269,1269,1269,1269,0
|
|
20230714,164000,476689363,1269,1269,1269,1269,0
|
|
20230714,163900,476689363,1269,1269,1269,1269,0
|
|
20230714,163800,476689363,1269,1269,1269,1269,0
|
|
20230714,163700,476689363,1269,1269,1269,1269,0
|
|
20230714,163600,476689363,1269,1269,1269,1269,0
|
|
20230714,163500,476689363,1269,1269,1269,1269,0
|
|
20230714,163400,476689363,1269,1269,1269,1269,0
|
|
20230714,163300,476689363,1269,1269,1269,1269,0
|
|
20230714,163200,476689363,1269,1269,1269,1269,3110
|
|
20230714,163100,476689363,1269,1269,1269,1269,0
|
|
20230714,163000,476689363,1269,1269,1269,1269,0
|
|
20230714,162900,476689363,1269,1269,1269,1269,0
|
|
20230714,162800,476689363,1269,1269,1269,1269,0
|
|
20230714,162700,476689363,1269,1269,1269,1269,0
|
|
20230714,162600,476689363,1269,1269,1269,1269,0
|
|
20230714,162500,476689363,1269,1269,1269,1269,0
|
|
20230714,162400,476689363,1269,1269,1269,1269,0
|
|
20230714,162300,476689363,1269,1269,1269,1269,0
|
|
20230714,162200,476689363,1269,1269,1269,1269,0
|
|
20230714,162100,476689363,1269,1269,1269,1269,0
|
|
20230714,162000,476689363,1269,1269,1269,1269,0
|
|
20230714,161900,476689363,1269,1269,1269,1269,0
|
|
20230714,161800,476689363,1269,1269,1269,1269,0
|
|
20230714,161700,476689363,1269,1269,1269,1269,0
|
|
20230714,161600,476689363,1269,1269,1269,1269,0
|
|
20230714,161500,476689363,1269,1269,1269,1269,0
|
|
20230714,161400,476689363,1269,1269,1269,1269,0
|
|
20230714,161300,476689363,1269,1269,1269,1269,0
|
|
20230714,161200,476689363,1269,1269,1269,1269,0
|
|
20230714,161100,476689363,1269,1269,1269,1269,0
|
|
20230714,161000,476689363,1269,1269,1269,1269,0
|
|
20230714,160900,476689363,1269,1269,1269,1269,0
|
|
20230714,160800,476689363,1269,1269,1269,1269,0
|
|
20230714,160700,476689363,1269,1269,1269,1269,0
|
|
20230714,160600,476689363,1269,1269,1269,1269,0
|
|
20230714,160500,476689363,1269,1269,1269,1269,0
|
|
20230714,160400,476689363,1269,1269,1269,1269,0
|
|
20230714,160300,476689363,1269,1269,1269,1269,0
|
|
20230714,160200,476689363,1269,1269,1269,1269,3110
|
|
20230714,160100,476689363,1269,1269,1269,1269,0
|
|
20230714,160000,476689363,1269,1269,1269,1269,0
|
|
20230714,155900,476689363,1269,1269,1269,1269,0
|
|
20230714,155800,476689363,1269,1269,1269,1269,0
|
|
20230714,155700,476689363,1269,1269,1269,1269,0
|
|
20230714,155600,476689363,1269,1269,1269,1269,0
|
|
20230714,155500,476689363,1269,1269,1269,1269,0
|
|
20230714,155400,476689363,1269,1269,1269,1269,0
|
|
20230714,155300,476689363,1269,1269,1269,1269,0
|
|
20230714,155200,476689363,1269,1269,1269,1269,0
|
|
20230714,155100,476689363,1269,1269,1269,1269,0
|
|
20230714,155000,476689363,1269,1269,1269,1269,0
|
|
20230714,154900,476689363,1269,1269,1269,1269,0
|
|
20230714,154800,476689363,1269,1269,1269,1269,0
|
|
20230714,154700,476689363,1269,1269,1269,1269,0
|
|
20230714,154600,476689363,1269,1269,1269,1269,0
|
|
20230714,154500,476689363,1269,1269,1269,1269,0
|
|
20230714,154400,476689363,1269,1269,1269,1269,0
|
|
20230714,154300,476689363,1269,1269,1269,1269,0
|
|
20230714,154200,476689363,1269,1269,1269,1269,0
|
|
20230714,154100,476689363,1269,1269,1269,1269,0
|
|
20230714,154000,476689363,1269,1269,1269,1269,0
|
|
20230714,153900,476689363,1269,1269,1269,1269,0
|
|
20230714,153800,476689363,1269,1269,1269,1269,0
|
|
20230714,153700,476689363,1269,1269,1269,1269,0
|
|
20230714,153600,476689363,1269,1269,1269,1269,0
|
|
20230714,153500,476689363,1269,1269,1269,1269,0
|
|
20230714,153400,476689363,1269,1269,1269,1269,0
|
|
20230714,153300,476689363,1269,1269,1269,1269,0
|
|
20230714,153200,476689363,1269,1269,1269,1269,3110
|
|
20230714,153100,476689363,1269,1269,1269,1269,0
|
|
20230714,153000,476689363,1269,1269,1269,1269,3110
|
|
20230714,152900,472742773,1269,1269,1269,1269,0
|
|
20230714,152800,472742773,1269,1269,1269,1269,0
|
|
20230714,152700,472742773,1269,1269,1269,1269,0
|
|
20230714,152600,472742773,1269,1269,1269,1269,0
|
|
20230714,152500,472742773,1269,1269,1269,1269,0
|
|
20230714,152400,472742773,1269,1269,1269,1269,0
|
|
20230714,152300,472742773,1269,1269,1269,1269,0
|
|
20230714,152200,472742773,1269,1269,1269,1269,0
|
|
20230714,152100,472742773,1269,1269,1269,1269,0
|
|
20230714,152000,472742773,1269,1269,1269,1269,0
|
|
20230714,151900,472742773,1269,1270,1270,1269,466
|
|
20230714,151800,472151007,1269,1270,1270,1269,423
|
|
20230714,151700,471613871,1270,1270,1270,1270,453
|
|
20230714,151600,471038561,1273,1270,1273,1269,243
|
|
20230714,151500,470729233,1273,1269,1273,1269,1149
|
|
20230714,151400,469269983,1269,1268,1269,1268,12924
|
|
20230714,151300,452871659,1268,1268,1268,1268,773
|
|
20230714,151200,451891495,1267,1267,1267,1267,202
|
|
20230714,151100,451635561,1269,1269,1269,1269,0
|
|
20230714,151000,451635561,1269,1267,1269,1267,408
|
|
20230714,150900,451118623,1269,1269,1269,1269,0
|
|
20230714,150800,451118623,1269,1269,1269,1269,16
|
|
20230714,150700,451098319,1269,1270,1270,1267,4421
|
|
20230714,150600,445490271,1270,1270,1270,1270,0
|
|
20230714,150500,445490271,1270,1270,1270,1269,2161
|
|
20230714,150400,442747601,1273,1270,1273,1270,4
|
|
20230714,150300,442742518,1270,1270,1270,1270,0
|
|
20230714,150200,442742518,1270,1270,1270,1270,0
|
|
20230714,150100,442742518,1270,1270,1270,1270,0
|
|
20230714,150000,442742518,1270,1270,1270,1270,75
|
|
20230714,145900,442647268,1273,1273,1273,1273,0
|
|
20230714,145800,442647268,1273,1270,1273,1270,147
|
|
20230714,145700,442460383,1270,1270,1270,1270,15
|
|
20230714,145600,442441333,1270,1270,1270,1270,155
|
|
20230714,145500,442244483,1270,1270,1270,1270,0
|
|
20230714,145400,442244483,1270,1270,1270,1270,0
|
|
20230714,145300,442244483,1270,1270,1270,1270,73
|
|
20230714,145200,442151773,1275,1275,1275,1275,0
|
|
20230714,145100,442151773,1275,1275,1275,1275,0
|
|
20230714,145000,442151773,1275,1275,1275,1275,10
|
|
20230714,144900,442139023,1270,1276,1276,1270,173
|
|
20230714,144800,441918713,1277,1277,1277,1277,80
|
|
20230714,144700,441816553,1277,1277,1277,1277,1
|
|
20230714,144600,441815276,1277,1272,1277,1270,849
|
|
20230714,144500,440735261,1272,1273,1273,1272,2444
|
|
20230714,144400,437626488,1273,1271,1273,1271,7983
|
|
20230714,144300,427479026,1271,1268,1271,1268,3193
|
|
20230714,144200,423423038,1269,1269,1269,1269,1
|
|
20230714,144100,423421769,1270,1270,1270,1270,69
|
|
20230714,144000,423334139,1269,1269,1269,1269,1
|
|
20230714,143900,423332870,1268,1268,1268,1268,73
|
|
20230714,143800,423240306,1270,1268,1270,1268,3
|
|
20230714,143700,423236500,1270,1270,1270,1270,0
|
|
20230714,143600,423236500,1270,1268,1270,1268,76
|
|
20230714,143500,423140128,1270,1270,1270,1270,500
|
|
20230714,143400,422505128,1270,1270,1270,1270,0
|
|
20230714,143300,422505128,1270,1270,1270,1267,149
|
|
20230714,143200,422316216,1270,1267,1270,1267,21
|
|
20230714,143100,422289606,1270,1270,1270,1270,12
|
|
20230714,143000,422274366,1270,1268,1270,1268,13
|
|
20230714,142900,422257878,1268,1268,1268,1268,63
|
|
20230714,142800,422177994,1270,1271,1271,1270,779
|
|
20230714,142700,421188663,1271,1270,1271,1270,942
|
|
20230714,142600,419992322,1270,1268,1270,1268,75
|
|
20230714,142500,419897220,1270,1270,1270,1270,0
|
|
20230714,142400,419897220,1270,1270,1270,1270,0
|
|
20230714,142300,419897220,1270,1268,1270,1268,58
|
|
20230714,142200,419823666,1270,1268,1270,1268,21
|
|
20230714,142100,419797036,1268,1268,1268,1268,0
|
|
20230714,142000,419797036,1268,1268,1268,1268,0
|
|
20230714,141900,419797036,1268,1268,1268,1268,73
|
|
20230714,141800,419704472,1270,1270,1270,1270,500
|
|
20230714,141700,419069472,1270,1270,1270,1270,11
|
|
20230714,141600,419055502,1268,1268,1268,1268,115
|
|
20230714,141500,418909682,1267,1267,1267,1267,21
|
|
20230714,141400,418883075,1267,1267,1267,1267,577
|
|
20230714,141300,418152016,1268,1268,1268,1268,0
|
|
20230714,141200,418152016,1268,1267,1268,1267,75
|
|
20230714,141100,418056989,1268,1268,1268,1268,18
|
|
20230714,141000,418034165,1267,1267,1267,1267,2
|
|
20230714,140900,418031631,1268,1267,1268,1267,83
|
|
20230714,140800,417926460,1268,1268,1268,1268,0
|
|
20230714,140700,417926460,1268,1268,1268,1268,10
|
|
20230714,140600,417913780,1268,1268,1268,1268,31
|
|
20230714,140500,417874472,1268,1268,1268,1268,21
|
|
20230714,140400,417847844,1271,1269,1271,1269,19
|
|
20230714,140300,417823731,1268,1268,1268,1268,0
|
|
20230714,140200,417823731,1268,1269,1269,1268,56
|
|
20230714,140100,417752721,1268,1268,1268,1268,0
|
|
20230714,140000,417752721,1268,1268,1268,1268,0
|
|
20230714,135900,417752721,1268,1268,1268,1268,53
|
|
20230714,135800,417685517,1268,1271,1271,1268,85
|
|
20230714,135700,417577542,1270,1270,1270,1270,0
|
|
20230714,135600,417577542,1270,1268,1270,1268,527
|
|
20230714,135500,416908358,1268,1270,1270,1268,1021
|
|
20230714,135400,415611730,1270,1269,1270,1269,248
|
|
20230714,135300,415297015,1269,1269,1269,1269,0
|
|
20230714,135200,415297015,1269,1266,1269,1266,75
|
|
20230714,135100,415202059,1269,1269,1269,1269,1
|
|
20230714,135000,415200790,1265,1265,1265,1265,0
|
|
20230714,134900,415200790,1265,1265,1265,1265,54
|
|
20230714,134800,415132480,1265,1269,1269,1265,21
|
|
20230714,134700,415105911,1261,1261,1261,1261,0
|
|
20230714,134600,415105911,1261,1269,1269,1261,20035
|
|
20230714,134500,389772675,1269,1268,1270,1268,40
|
|
20230714,134400,389721935,1270,1270,1270,1270,1
|
|
20230714,134300,389720665,1268,1268,1268,1268,2578
|
|
20230714,134200,386451761,1268,1268,1268,1268,53
|
|
20230714,134100,386384557,1268,1269,1269,1268,161
|
|
20230714,134000,386180268,1269,1269,1269,1269,0
|
|
20230714,133900,386180268,1269,1269,1269,1269,12
|
|
20230714,133800,386165040,1269,1269,1269,1269,20
|
|
20230714,133700,386139660,1270,1269,1270,1269,28
|
|
20230714,133600,386104118,1269,1269,1269,1266,5099
|
|
20230714,133500,379642636,1269,1269,1270,1269,135
|
|
20230714,133400,379471266,1268,1268,1268,1268,0
|
|
20230714,133300,379471266,1268,1268,1268,1268,0
|
|
20230714,133200,379471266,1268,1268,1268,1268,53
|
|
20230714,133100,379404062,1270,1269,1270,1267,125
|
|
20230714,133000,379245476,1267,1268,1268,1267,301
|
|
20230714,132900,378863809,1268,1268,1268,1268,53
|
|
20230714,132800,378796605,1268,1270,1270,1268,1743
|
|
20230714,132700,376586405,1267,1267,1267,1267,0
|
|
20230714,132600,376586405,1267,1267,1267,1267,0
|
|
20230714,132500,376586405,1267,1267,1267,1267,54
|
|
20230714,132400,376517987,1267,1267,1267,1267,21
|
|
20230714,132300,376491380,1267,1267,1267,1267,50
|
|
20230714,132200,376428030,1267,1267,1267,1267,53
|
|
20230714,132100,376360879,1267,1267,1267,1267,20
|
|
20230714,132000,376335539,1270,1270,1270,1270,0
|
|
20230714,131900,376335539,1270,1266,1270,1266,204
|
|
20230714,131800,376077121,1266,1266,1266,1266,20
|
|
20230714,131700,376051801,1267,1267,1267,1267,422
|
|
20230714,131600,375517127,1270,1266,1270,1266,48
|
|
20230714,131500,375456306,1267,1267,1267,1267,8
|
|
20230714,131400,375446170,1267,1267,1267,1267,21
|
|
20230714,131300,375419563,1270,1270,1270,1270,1
|
|
20230714,131200,375418293,1266,1266,1266,1266,133
|
|
20230714,131100,375249915,1266,1266,1266,1266,20
|
|
20230714,131000,375224595,1266,1266,1266,1266,0
|
|
20230714,130900,375224595,1266,1266,1266,1266,0
|
|
20230714,130800,375224595,1266,1270,1270,1266,54
|
|
20230714,130700,375156227,1266,1270,1270,1266,21
|
|
20230714,130600,375129637,1266,1268,1268,1266,4300
|
|
20230714,130500,369683617,1268,1268,1268,1268,53
|
|
20230714,130400,369616413,1270,1268,1270,1268,65
|
|
20230714,130300,369533991,1268,1268,1268,1268,0
|
|
20230714,130200,369533991,1268,1268,1268,1268,53
|
|
20230714,130100,369466787,1268,1268,1268,1268,222
|
|
20230714,130000,369185291,1271,1271,1271,1271,0
|
|
20230714,125900,369185291,1271,1270,1271,1266,2000
|
|
20230714,125800,366647539,1270,1269,1270,1269,3131
|
|
20230714,125700,362672558,1265,1264,1269,1264,14694
|
|
20230714,125600,344098007,1266,1266,1266,1266,793
|
|
20230714,125500,343094069,1265,1265,1265,1265,53
|
|
20230714,125400,343027024,1269,1264,1269,1264,22
|
|
20230714,125300,342999211,1269,1269,1269,1269,0
|
|
20230714,125200,342999211,1269,1264,1269,1264,54
|
|
20230714,125100,342930950,1269,1269,1269,1269,4
|
|
20230714,125000,342925874,1269,1266,1269,1264,422
|
|
20230714,124900,342391838,1266,1266,1266,1266,1
|
|
20230714,124800,342390572,1264,1264,1264,1264,53
|
|
20230714,124700,342323580,1264,1265,1265,1264,4116
|
|
20230714,124600,337119538,1266,1266,1266,1266,1
|
|
20230714,124500,337118272,1265,1265,1265,1265,1154
|
|
20230714,124400,335658462,1265,1265,1265,1265,21
|
|
20230714,124300,335631897,1266,1266,1266,1266,0
|
|
20230714,124200,335631897,1266,1265,1266,1265,965
|
|
20230714,124100,334410260,1266,1266,1266,1266,0
|
|
20230714,124000,334410260,1266,1265,1266,1265,60
|
|
20230714,123900,334334320,1266,1266,1266,1266,0
|
|
20230714,123800,334334320,1266,1266,1266,1266,10
|
|
20230714,123700,334321660,1267,1265,1267,1265,21
|
|
20230714,123600,334295093,1265,1265,1265,1265,0
|
|
20230714,123500,334295093,1265,1265,1265,1265,253
|
|
20230714,123400,333975048,1265,1265,1265,1265,0
|
|
20230714,123300,333975048,1265,1266,1266,1265,4584
|
|
20230714,123200,328171725,1266,1266,1266,1266,0
|
|
20230714,123100,328171725,1266,1266,1266,1266,334
|
|
20230714,123000,327748881,1266,1266,1266,1266,20
|
|
20230714,122900,327723561,1266,1266,1266,1266,0
|
|
20230714,122800,327723561,1266,1266,1266,1266,82
|
|
20230714,122700,327619749,1266,1266,1266,1266,20
|
|
20230714,122600,327594429,1267,1267,1267,1267,0
|
|
20230714,122500,327594429,1267,1267,1267,1267,379
|
|
20230714,122400,327114236,1267,1267,1267,1267,0
|
|
20230714,122300,327114236,1267,1267,1267,1267,21
|
|
20230714,122200,327087629,1268,1268,1268,1268,0
|
|
20230714,122100,327087629,1268,1268,1268,1268,24
|
|
20230714,122000,327057197,1268,1268,1268,1268,50
|
|
20230714,121900,326993797,1268,1268,1268,1268,0
|
|
20230714,121800,326993797,1268,1268,1268,1268,54
|
|
20230714,121700,326925325,1268,1268,1268,1268,0
|
|
20230714,121600,326925325,1268,1270,1270,1268,102
|
|
20230714,121500,326795825,1268,1268,1268,1268,53
|
|
20230714,121400,326728621,1267,1267,1267,1267,0
|
|
20230714,121300,326728621,1267,1267,1267,1267,21
|
|
20230714,121200,326702014,1267,1267,1267,1267,2000
|
|
20230714,121100,324168014,1267,1269,1269,1267,209
|
|
20230714,121000,323902839,1267,1267,1267,1267,20
|
|
20230714,120900,323877499,1267,1267,1267,1267,0
|
|
20230714,120800,323877499,1267,1267,1267,1267,53
|
|
20230714,120700,323810348,1267,1268,1268,1267,237
|
|
20230714,120600,323509851,1267,1269,1269,1267,22
|
|
20230714,120500,323481975,1267,1267,1267,1267,54
|
|
20230714,120400,323413557,1267,1267,1267,1267,0
|
|
20230714,120300,323413557,1267,1267,1267,1267,20
|
|
20230714,120200,323388217,1267,1267,1267,1267,0
|
|
20230714,120100,323388217,1267,1267,1267,1267,53
|
|
20230714,120000,323321066,1267,1267,1267,1267,166
|
|
20230714,115900,323110744,1267,1270,1270,1267,21
|
|
20230714,115800,323084134,1267,1267,1267,1267,1053
|
|
20230714,115700,321749983,1267,1267,1267,1267,0
|
|
20230714,115600,321749983,1267,1268,1268,1267,64
|
|
20230714,115500,321668852,1268,1268,1268,1268,0
|
|
20230714,115400,321668852,1268,1268,1268,1268,10
|
|
20230714,115300,321656172,1267,1267,1267,1267,21
|
|
20230714,115200,321629565,1268,1268,1268,1268,4
|
|
20230714,115100,321624493,1268,1268,1268,1268,50
|
|
20230714,115000,321561093,1267,1267,1267,1267,0
|
|
20230714,114900,321561093,1267,1267,1267,1267,24
|
|
20230714,114800,321530685,1267,1267,1267,1267,53
|
|
20230714,114700,321463534,1267,1267,1267,1267,0
|
|
20230714,114600,321463534,1267,1267,1267,1267,21
|
|
20230714,114500,321436927,1266,1266,1266,1266,0
|
|
20230714,114400,321436927,1266,1266,1266,1266,53
|
|
20230714,114300,321369829,1266,1266,1266,1266,0
|
|
20230714,114200,321369829,1266,1266,1266,1266,24
|
|
20230714,114100,321339445,1270,1270,1270,1266,603
|
|
20230714,114000,320573847,1270,1270,1270,1270,0
|
|
20230714,113900,320573847,1270,1266,1270,1266,24
|
|
20230714,113800,320543453,1265,1265,1265,1265,54
|
|
20230714,113700,320475143,1265,1265,1265,1265,0
|
|
20230714,113600,320475143,1265,1265,1265,1265,21
|
|
20230714,113500,320448578,1265,1265,1265,1265,0
|
|
20230714,113400,320448578,1265,1265,1265,1265,84
|
|
20230714,113300,320342318,1265,1265,1265,1265,0
|
|
20230714,113200,320342318,1265,1265,1265,1265,20
|
|
20230714,113100,320317018,1265,1265,1265,1265,53
|
|
20230714,113000,320249973,1266,1266,1266,1266,1
|
|
20230714,112900,320248707,1266,1265,1266,1265,21
|
|
20230714,112800,320222141,1266,1266,1266,1266,20
|
|
20230714,112700,320196821,1269,1269,1269,1269,0
|
|
20230714,112600,320196821,1269,1269,1270,1269,294
|
|
20230714,112500,319823660,1269,1269,1269,1269,1355
|
|
20230714,112400,318104165,1269,1269,1269,1269,54
|
|
20230714,112300,318035639,1271,1270,1271,1270,198
|
|
20230714,112200,317784098,1270,1265,1270,1265,21
|
|
20230714,112100,317757528,1270,1265,1270,1265,55
|
|
20230714,112000,317687943,1271,1265,1271,1265,8
|
|
20230714,111900,317677817,1265,1265,1265,1265,1528
|
|
20230714,111800,315744897,1269,1269,1269,1269,1
|
|
20230714,111700,315743628,1265,1265,1269,1265,136
|
|
20230714,111600,315571584,1269,1269,1269,1269,1
|
|
20230714,111500,315570315,1265,1265,1269,1265,533
|
|
20230714,111400,314896066,1265,1265,1265,1265,53
|
|
20230714,111300,314829021,1264,1264,1264,1264,2067
|
|
20230714,111200,312216333,1264,1264,1264,1264,20
|
|
20230714,111100,312191053,1265,1265,1265,1265,323
|
|
20230714,111000,311782458,1269,1269,1269,1269,0
|
|
20230714,110900,311782458,1269,1269,1269,1269,208
|
|
20230714,110800,311518506,1265,1269,1269,1265,22
|
|
20230714,110700,311490668,1265,1265,1265,1265,53
|
|
20230714,110600,311423623,1269,1269,1269,1269,1000
|
|
20230714,110500,310154623,1269,1270,1270,1264,131
|
|
20230714,110400,309988389,1270,1263,1270,1263,59
|
|
20230714,110300,309913830,1270,1267,1270,1261,7531
|
|
20230714,110200,300382841,1270,1267,1270,1267,23
|
|
20230714,110100,300353691,1270,1267,1271,1267,1060
|
|
20230714,110000,299007647,1270,1270,1270,1270,1239
|
|
20230714,105900,297434117,1271,1270,1271,1270,1529
|
|
20230714,105800,295491522,1267,1271,1271,1267,80
|
|
20230714,105700,295390019,1269,1269,1271,1269,60
|
|
20230714,105600,295313869,1271,1271,1271,1271,4
|
|
20230714,105500,295308785,1269,1269,1269,1269,21
|
|
20230714,105400,295282136,1269,1269,1269,1269,53
|
|
20230714,105300,295214879,1271,1271,1271,1271,0
|
|
20230714,105200,295214879,1271,1271,1271,1271,127
|
|
20230714,105100,295053462,1269,1267,1270,1267,2737
|
|
20230714,105000,291578457,1269,1269,1269,1269,168
|
|
20230714,104900,291365265,1270,1269,1270,1269,385
|
|
20230714,104800,290876695,1269,1268,1269,1268,57
|
|
20230714,104700,290804396,1268,1267,1268,1267,72
|
|
20230714,104600,290713154,1268,1268,1268,1268,1
|
|
20230714,104500,290711886,1266,1266,1266,1266,21
|
|
20230714,104400,290685300,1266,1266,1266,1266,53
|
|
20230714,104300,290618202,1268,1268,1268,1268,0
|
|
20230714,104200,290618202,1268,1267,1268,1267,3
|
|
20230714,104100,290614400,1267,1268,1268,1267,19
|
|
20230714,104000,290590326,1268,1268,1268,1268,18
|
|
20230714,103900,290567502,1269,1269,1269,1269,2
|
|
20230714,103800,290564964,1263,1267,1267,1263,820
|
|
20230714,103700,289526634,1266,1269,1269,1266,78
|
|
20230714,103600,289427811,1269,1269,1269,1269,671
|
|
20230714,103500,288576312,1269,1269,1269,1269,1320
|
|
20230714,103400,286901232,1269,1271,1271,1269,934
|
|
20230714,103300,285714268,1269,1269,1269,1269,0
|
|
20230714,103200,285714268,1269,1269,1269,1269,0
|
|
20230714,103100,285714268,1269,1269,1269,1269,20
|
|
20230714,103000,285688888,1269,1269,1269,1269,53
|
|
20230714,102900,285621631,1269,1269,1269,1269,800
|
|
20230714,102800,284606431,1269,1269,1269,1269,20
|
|
20230714,102700,284581051,1269,1269,1269,1269,53
|
|
20230714,102600,284513794,1269,1269,1269,1269,903
|
|
20230714,102500,283367887,1269,1270,1270,1269,1374
|
|
20230714,102400,281624006,1270,1270,1270,1270,1280
|
|
20230714,102300,279998406,1269,1265,1269,1265,10004
|
|
20230714,102200,267323338,1264,1262,1264,1262,11255
|
|
20230714,102100,253105200,1262,1262,1262,1260,1335
|
|
20230714,102000,251420470,1262,1262,1262,1260,96
|
|
20230714,101900,251299426,1262,1262,1262,1262,100
|
|
20230714,101800,251173226,1262,1262,1262,1262,11
|
|
20230714,101700,251159344,1259,1259,1259,1259,73
|
|
20230714,101600,251067437,1261,1262,1262,1261,2896
|
|
20230714,101500,247415045,1262,1262,1262,1262,0
|
|
20230714,101400,247415045,1262,1259,1262,1258,76
|
|
20230714,101300,247319376,1263,1263,1263,1263,0
|
|
20230714,101200,247319376,1263,1260,1263,1260,105
|
|
20230714,101100,247187070,1260,1260,1260,1260,174
|
|
20230714,101000,246967830,1261,1261,1261,1261,281
|
|
20230714,100900,246613489,1264,1264,1264,1264,0
|
|
20230714,100800,246613489,1264,1264,1264,1264,0
|
|
20230714,100700,246613489,1264,1261,1264,1261,76
|
|
20230714,100600,246517649,1261,1261,1261,1261,9
|
|
20230714,100500,246506300,1262,1262,1262,1262,0
|
|
20230714,100400,246506300,1262,1261,1262,1261,58
|
|
20230714,100300,246433125,1262,1262,1262,1262,15
|
|
20230714,100200,246414195,1264,1264,1264,1264,50
|
|
20230714,100100,246350995,1265,1265,1265,1265,501
|
|
20230714,100000,245717230,1261,1261,1261,1261,574
|
|
20230714,095900,244993416,1265,1265,1265,1265,3
|
|
20230714,095800,244989621,1261,1266,1266,1261,7
|
|
20230714,095700,244980774,1260,1262,1266,1260,132
|
|
20230714,095600,244814265,1260,1260,1260,1260,5
|
|
20230714,095500,244807965,1262,1264,1264,1262,172
|
|
20230714,095400,244590737,1262,1260,1262,1260,32
|
|
20230714,095300,244550395,1260,1261,1261,1260,2131
|
|
20230714,095200,241864394,1260,1261,1261,1260,50
|
|
20230714,095100,241801391,1257,1257,1257,1257,0
|
|
20230714,095000,241801391,1257,1258,1261,1257,10839
|
|
20230714,094900,228142581,1258,1257,1258,1257,301
|
|
20230714,094800,227764223,1256,1256,1256,1255,2873
|
|
20230714,094700,224155892,1256,1256,1256,1256,553
|
|
20230714,094600,223461324,1257,1257,1257,1257,0
|
|
20230714,094500,223461324,1257,1255,1257,1255,85
|
|
20230714,094400,223354619,1255,1255,1255,1255,0
|
|
20230714,094300,223354619,1255,1255,1255,1255,74
|
|
20230714,094200,223261749,1258,1258,1258,1258,100
|
|
20230714,094100,223135949,1254,1258,1258,1254,3
|
|
20230714,094000,223132179,1254,1255,1258,1254,10193
|
|
20230714,093900,210348153,1254,1256,1259,1254,29987
|
|
20230714,093800,172702793,1257,1259,1259,1257,7993
|
|
20230714,093700,162652251,1260,1259,1260,1259,1689
|
|
20230714,093600,160525779,1260,1259,1260,1259,270
|
|
20230714,093500,160185829,1260,1260,1260,1260,938
|
|
20230714,093400,159003949,1260,1260,1260,1260,52
|
|
20230714,093300,158938429,1260,1260,1260,1257,327
|
|
20230714,093200,158526631,1260,1260,1260,1260,354
|
|
20230714,093100,158080591,1260,1259,1260,1259,3002
|
|
20230714,093000,154298418,1256,1259,1259,1256,4338
|
|
20230714,092900,148845995,1256,1257,1260,1256,4097
|
|
20230714,092800,143696868,1259,1259,1260,1257,10
|
|
20230714,092700,143684278,1257,1256,1260,1256,47
|
|
20230714,092600,143625197,1256,1257,1260,1256,2041
|
|
20230714,092500,141060562,1257,1257,1257,1257,1
|
|
20230714,092400,141059305,1255,1255,1255,1255,700
|
|
20230714,092300,140180805,1256,1257,1257,1255,2387
|
|
20230714,092200,137182203,1260,1260,1260,1260,0
|
|
20230714,092100,137182203,1260,1260,1260,1260,651
|
|
20230714,092000,136361943,1256,1260,1260,1255,4522
|
|
20230714,091900,130676413,1255,1257,1257,1255,5058
|
|
20230714,091800,124328575,1255,1257,1261,1254,11353
|
|
20230714,091700,110057933,1257,1257,1258,1257,1683
|
|
20230714,091600,107941242,1257,1257,1258,1254,1009
|
|
20230714,091500,106672927,1257,1253,1257,1253,640
|
|
20230714,091400,105870362,1254,1256,1256,1252,10425
|
|
20230714,091300,92793206,1258,1258,1258,1255,12645
|
|
20230714,091200,76899639,1259,1260,1260,1259,2600
|
|
20230714,091100,73626139,1263,1263,1263,1263,405
|
|
20230714,091000,73114624,1263,1263,1263,1263,6
|
|
20230714,090900,73107046,1263,1256,1263,1255,3423
|
|
20230714,090800,68807982,1263,1263,1263,1263,5
|
|
20230714,090700,68801667,1264,1263,1264,1263,102
|
|
20230714,090600,68672840,1263,1255,1265,1255,14700
|
|
20230714,090500,50191398,1255,1260,1260,1255,11348
|
|
20230714,090400,35926295,1269,1269,1269,1269,5
|
|
20230714,090300,35919950,1269,1261,1269,1258,9207
|
|
20230714,090200,24323913,1260,1265,1265,1260,12072
|
|
20230714,090100,9083724,1265,1269,1269,1260,2948
|
|
20230714,090000,5357897,1269,1272,1275,1269,4212
|