610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,190700,1321086535,1725,1725,1725,1725,16217
|
|
20230717,190600,1321086535,1725,1725,1725,1725,0
|
|
20230717,190500,1321086535,1725,1725,1725,1725,0
|
|
20230717,190400,1321086535,1725,1725,1725,1725,0
|
|
20230717,190300,1321086535,1725,1725,1725,1725,0
|
|
20230717,190200,1321086535,1725,1725,1725,1725,0
|
|
20230717,190100,1321086535,1725,1725,1725,1725,0
|
|
20230717,190000,1321086535,1725,1725,1725,1725,0
|
|
20230717,185900,1321086535,1725,1725,1725,1725,0
|
|
20230717,185800,1321086535,1725,1725,1725,1725,0
|
|
20230717,185700,1321086535,1725,1725,1725,1725,0
|
|
20230717,185600,1321086535,1725,1725,1725,1725,0
|
|
20230717,185500,1321086535,1725,1725,1725,1725,0
|
|
20230717,185400,1321086535,1725,1725,1725,1725,0
|
|
20230717,185300,1321086535,1725,1725,1725,1725,0
|
|
20230717,185200,1321086535,1725,1725,1725,1725,0
|
|
20230717,185100,1321086535,1725,1725,1725,1725,0
|
|
20230717,185000,1321086535,1725,1725,1725,1725,0
|
|
20230717,184900,1321086535,1725,1725,1725,1725,0
|
|
20230717,184800,1321086535,1725,1725,1725,1725,0
|
|
20230717,184700,1321086535,1725,1725,1725,1725,0
|
|
20230717,184600,1321086535,1725,1725,1725,1725,0
|
|
20230717,184500,1321086535,1725,1725,1725,1725,0
|
|
20230717,184400,1321086535,1725,1725,1725,1725,0
|
|
20230717,184300,1321086535,1725,1725,1725,1725,0
|
|
20230717,184200,1321086535,1725,1725,1725,1725,0
|
|
20230717,184100,1321086535,1725,1725,1725,1725,0
|
|
20230717,184000,1321086535,1725,1725,1725,1725,0
|
|
20230717,183900,1321086535,1725,1725,1725,1725,0
|
|
20230717,183800,1321086535,1725,1725,1725,1725,0
|
|
20230717,183700,1321086535,1725,1725,1725,1725,16217
|
|
20230717,183600,1321086535,1725,1725,1725,1725,0
|
|
20230717,183500,1321086535,1725,1725,1725,1725,0
|
|
20230717,183400,1321086535,1725,1725,1725,1725,0
|
|
20230717,183300,1321086535,1725,1725,1725,1725,0
|
|
20230717,183200,1321086535,1725,1725,1725,1725,0
|
|
20230717,183100,1321086535,1725,1725,1725,1725,0
|
|
20230717,183000,1321086535,1725,1725,1725,1725,0
|
|
20230717,182900,1321086535,1725,1725,1725,1725,0
|
|
20230717,182800,1321086535,1725,1725,1725,1725,0
|
|
20230717,182700,1321086535,1725,1725,1725,1725,0
|
|
20230717,182600,1321086535,1725,1725,1725,1725,0
|
|
20230717,182500,1321086535,1725,1725,1725,1725,0
|
|
20230717,182400,1321086535,1725,1725,1725,1725,0
|
|
20230717,182300,1321086535,1725,1725,1725,1725,0
|
|
20230717,182200,1321086535,1725,1725,1725,1725,0
|
|
20230717,182100,1321086535,1725,1725,1725,1725,0
|
|
20230717,182000,1321086535,1725,1725,1725,1725,0
|
|
20230717,181900,1321086535,1725,1725,1725,1725,0
|
|
20230717,181800,1321086535,1725,1725,1725,1725,0
|
|
20230717,181700,1321086535,1725,1725,1725,1725,0
|
|
20230717,181600,1321086535,1725,1725,1725,1725,0
|
|
20230717,181500,1321086535,1725,1725,1725,1725,0
|
|
20230717,181400,1321086535,1725,1725,1725,1725,0
|
|
20230717,181300,1321086535,1725,1725,1725,1725,0
|
|
20230717,181200,1321086535,1725,1725,1725,1725,0
|
|
20230717,181100,1321086535,1725,1725,1725,1725,0
|
|
20230717,181000,1321086535,1725,1725,1725,1725,0
|
|
20230717,180900,1321086535,1725,1725,1725,1725,0
|
|
20230717,180800,1321086535,1725,1725,1725,1725,0
|
|
20230717,180700,1321086535,1725,1725,1725,1725,16217
|
|
20230717,180600,1321086535,1725,1725,1725,1725,0
|
|
20230717,180500,1321086535,1725,1725,1725,1725,0
|
|
20230717,180400,1321086535,1725,1725,1725,1725,0
|
|
20230717,180300,1321086535,1725,1725,1725,1725,0
|
|
20230717,180200,1321086535,1725,1725,1725,1725,0
|
|
20230717,180100,1321086535,1725,1725,1725,1725,0
|
|
20230717,180000,1321086535,1725,1725,1725,1725,0
|
|
20230717,175900,1321086535,1725,1725,1725,1725,0
|
|
20230717,175800,1321086535,1725,1725,1725,1725,0
|
|
20230717,175700,1321086535,1725,1725,1725,1725,0
|
|
20230717,175600,1321086535,1725,1725,1725,1725,0
|
|
20230717,175500,1321086535,1725,1725,1725,1725,0
|
|
20230717,175400,1321086535,1725,1725,1725,1725,0
|
|
20230717,175300,1321086535,1725,1725,1725,1725,0
|
|
20230717,175200,1321086535,1725,1725,1725,1725,0
|
|
20230717,175100,1321086535,1725,1725,1725,1725,0
|
|
20230717,175000,1321086535,1725,1725,1725,1725,0
|
|
20230717,174900,1321086535,1725,1725,1725,1725,0
|
|
20230717,174800,1321086535,1725,1725,1725,1725,0
|
|
20230717,174700,1321086535,1725,1725,1725,1725,0
|
|
20230717,174600,1321086535,1725,1725,1725,1725,0
|
|
20230717,174500,1321086535,1725,1725,1725,1725,0
|
|
20230717,174400,1321086535,1725,1725,1725,1725,0
|
|
20230717,174300,1321086535,1725,1725,1725,1725,0
|
|
20230717,174200,1321086535,1725,1725,1725,1725,0
|
|
20230717,174100,1321086535,1725,1725,1725,1725,0
|
|
20230717,174000,1321086535,1725,1725,1725,1725,0
|
|
20230717,173900,1321086535,1725,1725,1725,1725,0
|
|
20230717,173800,1321086535,1725,1725,1725,1725,0
|
|
20230717,173700,1321086535,1725,1725,1725,1725,16217
|
|
20230717,173600,1321086535,1725,1725,1725,1725,0
|
|
20230717,173500,1321086535,1725,1725,1725,1725,0
|
|
20230717,173400,1321086535,1725,1725,1725,1725,0
|
|
20230717,173300,1321086535,1725,1725,1725,1725,0
|
|
20230717,173200,1321086535,1725,1725,1725,1725,0
|
|
20230717,173100,1321086535,1725,1725,1725,1725,0
|
|
20230717,173000,1321086535,1725,1725,1725,1725,0
|
|
20230717,172900,1321086535,1725,1725,1725,1725,0
|
|
20230717,172800,1321086535,1725,1725,1725,1725,0
|
|
20230717,172700,1321086535,1725,1725,1725,1725,0
|
|
20230717,172600,1321086535,1725,1725,1725,1725,0
|
|
20230717,172500,1321086535,1725,1725,1725,1725,0
|
|
20230717,172400,1321086535,1725,1725,1725,1725,0
|
|
20230717,172300,1321086535,1725,1725,1725,1725,0
|
|
20230717,172200,1321086535,1725,1725,1725,1725,0
|
|
20230717,172100,1321086535,1725,1725,1725,1725,0
|
|
20230717,172000,1321086535,1725,1725,1725,1725,0
|
|
20230717,171900,1321086535,1725,1725,1725,1725,0
|
|
20230717,171800,1321086535,1725,1725,1725,1725,0
|
|
20230717,171700,1321086535,1725,1725,1725,1725,0
|
|
20230717,171600,1321086535,1725,1725,1725,1725,0
|
|
20230717,171500,1321086535,1725,1725,1725,1725,0
|
|
20230717,171400,1321086535,1725,1725,1725,1725,0
|
|
20230717,171300,1321086535,1725,1725,1725,1725,0
|
|
20230717,171200,1321086535,1725,1725,1725,1725,0
|
|
20230717,171100,1321086535,1725,1725,1725,1725,0
|
|
20230717,171000,1321086535,1725,1725,1725,1725,0
|
|
20230717,170900,1321086535,1725,1725,1725,1725,0
|
|
20230717,170800,1321086535,1725,1725,1725,1725,0
|
|
20230717,170700,1321086535,1725,1725,1725,1725,16217
|
|
20230717,170600,1321086535,1725,1725,1725,1725,0
|
|
20230717,170500,1321086535,1725,1725,1725,1725,0
|
|
20230717,170400,1321086535,1725,1725,1725,1725,0
|
|
20230717,170300,1321086535,1725,1725,1725,1725,0
|
|
20230717,170200,1321086535,1725,1725,1725,1725,0
|
|
20230717,170100,1321086535,1725,1725,1725,1725,0
|
|
20230717,170000,1321086535,1725,1725,1725,1725,0
|
|
20230717,165900,1321086535,1725,1725,1725,1725,0
|
|
20230717,165800,1321086535,1725,1725,1725,1725,0
|
|
20230717,165700,1321086535,1725,1725,1725,1725,0
|
|
20230717,165600,1321086535,1725,1725,1725,1725,0
|
|
20230717,165500,1321086535,1725,1725,1725,1725,0
|
|
20230717,165400,1321086535,1725,1725,1725,1725,0
|
|
20230717,165300,1321086535,1725,1725,1725,1725,0
|
|
20230717,165200,1321086535,1725,1725,1725,1725,0
|
|
20230717,165100,1321086535,1725,1725,1725,1725,0
|
|
20230717,165000,1321086535,1725,1725,1725,1725,0
|
|
20230717,164900,1321086535,1725,1725,1725,1725,0
|
|
20230717,164800,1321086535,1725,1725,1725,1725,0
|
|
20230717,164700,1321086535,1725,1725,1725,1725,0
|
|
20230717,164600,1321086535,1725,1725,1725,1725,0
|
|
20230717,164500,1321086535,1725,1725,1725,1725,0
|
|
20230717,164400,1321086535,1725,1725,1725,1725,0
|
|
20230717,164300,1321086535,1725,1725,1725,1725,0
|
|
20230717,164200,1321086535,1725,1725,1725,1725,0
|
|
20230717,164100,1321086535,1725,1725,1725,1725,0
|
|
20230717,164000,1321086535,1725,1725,1725,1725,0
|
|
20230717,163900,1321086535,1725,1725,1725,1725,0
|
|
20230717,163800,1321086535,1725,1725,1725,1725,0
|
|
20230717,163700,1321086535,1725,1725,1725,1725,16217
|
|
20230717,163600,1321086535,1725,1725,1725,1725,0
|
|
20230717,163500,1321086535,1725,1725,1725,1725,0
|
|
20230717,163400,1321086535,1725,1725,1725,1725,0
|
|
20230717,163300,1321086535,1725,1725,1725,1725,0
|
|
20230717,163200,1321086535,1725,1725,1725,1725,0
|
|
20230717,163100,1321086535,1725,1725,1725,1725,0
|
|
20230717,163000,1321086535,1725,1725,1725,1725,0
|
|
20230717,162900,1321086535,1725,1725,1725,1725,0
|
|
20230717,162800,1321086535,1725,1725,1725,1725,0
|
|
20230717,162700,1321086535,1725,1725,1725,1725,0
|
|
20230717,162600,1321086535,1725,1725,1725,1725,0
|
|
20230717,162500,1321086535,1725,1725,1725,1725,0
|
|
20230717,162400,1321086535,1725,1725,1725,1725,0
|
|
20230717,162300,1321086535,1725,1725,1725,1725,0
|
|
20230717,162200,1321086535,1725,1725,1725,1725,0
|
|
20230717,162100,1321086535,1725,1725,1725,1725,0
|
|
20230717,162000,1321086535,1725,1725,1725,1725,0
|
|
20230717,161900,1321086535,1725,1725,1725,1725,0
|
|
20230717,161800,1321086535,1725,1725,1725,1725,0
|
|
20230717,161700,1321086535,1725,1725,1725,1725,0
|
|
20230717,161600,1321086535,1725,1725,1725,1725,0
|
|
20230717,161500,1321086535,1725,1725,1725,1725,0
|
|
20230717,161400,1321086535,1725,1725,1725,1725,0
|
|
20230717,161300,1321086535,1725,1725,1725,1725,0
|
|
20230717,161200,1321086535,1725,1725,1725,1725,0
|
|
20230717,161100,1321086535,1725,1725,1725,1725,0
|
|
20230717,161000,1321086535,1725,1725,1725,1725,0
|
|
20230717,160900,1321086535,1725,1725,1725,1725,0
|
|
20230717,160800,1321086535,1725,1725,1725,1725,0
|
|
20230717,160700,1321086535,1725,1725,1725,1725,16217
|
|
20230717,160600,1321086535,1725,1725,1725,1725,0
|
|
20230717,160500,1321086535,1725,1725,1725,1725,0
|
|
20230717,160400,1321086535,1725,1725,1725,1725,0
|
|
20230717,160300,1321086535,1725,1725,1725,1725,0
|
|
20230717,160200,1321086535,1725,1725,1725,1725,0
|
|
20230717,160100,1321086535,1725,1725,1725,1725,0
|
|
20230717,160000,1321086535,1725,1725,1725,1725,0
|
|
20230717,155900,1321086535,1725,1725,1725,1725,0
|
|
20230717,155800,1321086535,1725,1725,1725,1725,0
|
|
20230717,155700,1321086535,1725,1725,1725,1725,0
|
|
20230717,155600,1321086535,1725,1725,1725,1725,0
|
|
20230717,155500,1321086535,1725,1725,1725,1725,0
|
|
20230717,155400,1321086535,1725,1725,1725,1725,0
|
|
20230717,155300,1321086535,1725,1725,1725,1725,0
|
|
20230717,155200,1321086535,1725,1725,1725,1725,0
|
|
20230717,155100,1321086535,1725,1725,1725,1725,0
|
|
20230717,155000,1321086535,1725,1725,1725,1725,0
|
|
20230717,154900,1321086535,1725,1725,1725,1725,0
|
|
20230717,154800,1321086535,1725,1725,1725,1725,0
|
|
20230717,154700,1321086535,1725,1725,1725,1725,0
|
|
20230717,154600,1321086535,1725,1725,1725,1725,0
|
|
20230717,154500,1321086535,1725,1725,1725,1725,0
|
|
20230717,154400,1321086535,1725,1725,1725,1725,0
|
|
20230717,154300,1321086535,1725,1725,1725,1725,0
|
|
20230717,154200,1321086535,1725,1725,1725,1725,0
|
|
20230717,154100,1321086535,1725,1725,1725,1725,0
|
|
20230717,154000,1321086535,1725,1725,1725,1725,0
|
|
20230717,153900,1321086535,1725,1725,1725,1725,0
|
|
20230717,153800,1321086535,1725,1725,1725,1725,0
|
|
20230717,153700,1321086535,1725,1725,1725,1725,16217
|
|
20230717,153600,1321086535,1725,1725,1725,1725,0
|
|
20230717,153500,1321086535,1725,1725,1725,1725,0
|
|
20230717,153400,1321086535,1725,1725,1725,1725,0
|
|
20230717,153300,1321086535,1725,1725,1725,1725,0
|
|
20230717,153200,1321086535,1725,1725,1725,1725,0
|
|
20230717,153100,1321086535,1725,1725,1725,1725,0
|
|
20230717,153000,1321086535,1725,1725,1725,1725,16217
|
|
20230717,152900,1293112210,1730,1730,1730,1730,0
|
|
20230717,152800,1293112210,1730,1730,1730,1730,0
|
|
20230717,152700,1293112210,1730,1730,1730,1730,0
|
|
20230717,152600,1293112210,1730,1730,1730,1730,0
|
|
20230717,152500,1293112210,1730,1730,1730,1730,0
|
|
20230717,152400,1293112210,1730,1730,1730,1730,0
|
|
20230717,152300,1293112210,1730,1730,1730,1730,0
|
|
20230717,152200,1293112210,1730,1730,1730,1730,0
|
|
20230717,152100,1293112210,1730,1730,1730,1730,0
|
|
20230717,152000,1293112210,1730,1730,1730,1730,0
|
|
20230717,151900,1293112210,1730,1730,1730,1728,70
|
|
20230717,151800,1292991166,1728,1730,1730,1728,482
|
|
20230717,151700,1292157470,1730,1728,1730,1728,704
|
|
20230717,151600,1290939800,1729,1731,1731,1729,11
|
|
20230717,151500,1290920779,1731,1727,1731,1727,1008
|
|
20230717,151400,1289178915,1727,1727,1727,1727,20
|
|
20230717,151300,1289144375,1726,1728,1728,1726,5080
|
|
20230717,151200,1280372730,1728,1730,1731,1728,1766
|
|
20230717,151100,1277319365,1731,1731,1731,1729,627
|
|
20230717,151000,1276234280,1731,1729,1731,1729,990
|
|
20230717,150900,1274522566,1731,1730,1731,1729,2080
|
|
20230717,150800,1270924007,1730,1730,1730,1729,425
|
|
20230717,150700,1270188883,1730,1730,1730,1729,1213
|
|
20230717,150600,1268090519,1730,1729,1730,1729,723
|
|
20230717,150500,1266840220,1729,1729,1729,1729,697
|
|
20230717,150400,1265635107,1729,1728,1729,1728,3307
|
|
20230717,150300,1259920506,1728,1727,1728,1727,2104
|
|
20230717,150200,1256286820,1727,1727,1727,1726,1114
|
|
20230717,150100,1254363042,1728,1728,1728,1728,631
|
|
20230717,150000,1253272674,1728,1726,1728,1726,154
|
|
20230717,145900,1253006765,1728,1727,1728,1726,2200
|
|
20230717,145800,1249209477,1727,1728,1728,1727,747
|
|
20230717,145700,1247919403,1727,1727,1727,1727,3748
|
|
20230717,145600,1241446607,1728,1726,1728,1726,567
|
|
20230717,145500,1240466841,1728,1729,1729,1728,15693
|
|
20230717,145400,1213343767,1730,1730,1730,1730,4
|
|
20230717,145300,1213336847,1729,1729,1729,1729,812
|
|
20230717,145200,1211932899,1729,1729,1729,1729,525
|
|
20230717,145100,1211025174,1730,1730,1730,1730,30
|
|
20230717,145000,1210973274,1730,1728,1730,1728,165
|
|
20230717,144900,1210688076,1728,1729,1730,1728,178
|
|
20230717,144800,1210380376,1730,1727,1730,1726,3462
|
|
20230717,144700,1204400042,1729,1730,1730,1728,2600
|
|
20230717,144600,1199907239,1730,1730,1730,1730,1100
|
|
20230717,144500,1198004239,1730,1728,1730,1728,182
|
|
20230717,144400,1197689679,1728,1730,1730,1728,172
|
|
20230717,144300,1197392373,1730,1729,1730,1728,139
|
|
20230717,144200,1197152044,1730,1728,1730,1728,3145
|
|
20230717,144100,1191714836,1729,1730,1733,1729,566
|
|
20230717,144000,1190736133,1733,1730,1734,1730,1108
|
|
20230717,143900,1188819216,1734,1730,1734,1730,7442
|
|
20230717,143800,1175944432,1735,1735,1735,1735,0
|
|
20230717,143700,1175944432,1735,1735,1735,1735,45
|
|
20230717,143600,1175866357,1735,1735,1735,1735,0
|
|
20230717,143500,1175866357,1735,1735,1735,1735,50
|
|
20230717,143400,1175779607,1735,1735,1735,1735,70
|
|
20230717,143300,1175658157,1735,1736,1736,1730,577
|
|
20230717,143200,1174659516,1730,1730,1736,1730,3073
|
|
20230717,143100,1169343220,1730,1735,1736,1730,873
|
|
20230717,143000,1167829439,1735,1735,1735,1735,0
|
|
20230717,142900,1167829439,1735,1729,1735,1729,3001
|
|
20230717,142800,1162640704,1735,1735,1735,1735,1909
|
|
20230717,142700,1159328589,1735,1728,1735,1728,1851
|
|
20230717,142600,1156130040,1728,1728,1728,1728,3601
|
|
20230717,142500,1149907512,1736,1736,1736,1736,582
|
|
20230717,142400,1148897160,1736,1736,1736,1736,0
|
|
20230717,142300,1148897160,1736,1727,1736,1727,3401
|
|
20230717,142200,1143023624,1736,1736,1736,1736,153
|
|
20230717,142100,1142758016,1737,1728,1737,1728,10156
|
|
20230717,142000,1125156063,1728,1728,1728,1728,3
|
|
20230717,141900,1125150879,1728,1728,1728,1726,217
|
|
20230717,141800,1124776023,1729,1729,1729,1729,1
|
|
20230717,141700,1124774294,1728,1728,1728,1728,100
|
|
20230717,141600,1124601494,1728,1728,1728,1726,2949
|
|
20230717,141500,1119510116,1730,1730,1730,1730,59
|
|
20230717,141400,1119408046,1726,1729,1729,1726,5802
|
|
20230717,141300,1109389817,1732,1732,1732,1732,0
|
|
20230717,141200,1109389817,1732,1732,1732,1732,0
|
|
20230717,141100,1109389817,1732,1730,1732,1730,131
|
|
20230717,141000,1109163185,1730,1730,1732,1730,334
|
|
20230717,140900,1108584745,1732,1732,1732,1731,320
|
|
20230717,140800,1108030805,1733,1732,1733,1732,1814
|
|
20230717,140700,1104888934,1733,1731,1733,1731,2783
|
|
20230717,140600,1100071551,1731,1730,1731,1729,2231
|
|
20230717,140500,1096213895,1731,1731,1731,1731,35
|
|
20230717,140400,1096153310,1731,1731,1731,1730,360
|
|
20230717,140300,1095530387,1731,1731,1731,1731,2
|
|
20230717,140200,1095526925,1730,1731,1731,1730,1667
|
|
20230717,140100,1092642831,1731,1734,1734,1730,4079
|
|
20230717,140000,1085575026,1736,1739,1739,1736,258
|
|
20230717,135900,1085126999,1738,1740,1740,1738,2163
|
|
20230717,135800,1081366614,1740,1735,1740,1735,20385
|
|
20230717,135700,1045950430,1735,1729,1735,1729,37100
|
|
20230717,135600,981686267,1725,1725,1725,1725,6
|
|
20230717,135500,981675917,1729,1729,1729,1729,344
|
|
20230717,135400,981081141,1730,1725,1730,1725,64
|
|
20230717,135300,980970488,1725,1729,1729,1725,968
|
|
20230717,135200,979300680,1730,1726,1730,1726,301
|
|
20230717,135100,978781150,1730,1726,1730,1726,1195
|
|
20230717,135000,976718560,1730,1730,1730,1730,1501
|
|
20230717,134900,974121830,1730,1730,1730,1730,0
|
|
20230717,134800,974121830,1730,1730,1730,1729,1442
|
|
20230717,134700,971627610,1725,1725,1725,1725,600
|
|
20230717,134600,970592610,1730,1730,1730,1725,1023
|
|
20230717,134500,968827820,1723,1729,1729,1723,1500
|
|
20230717,134400,966242954,1730,1730,1730,1730,30
|
|
20230717,134300,966191054,1731,1730,1731,1729,1066
|
|
20230717,134200,964346938,1731,1730,1731,1730,895
|
|
20230717,134100,962798540,1729,1729,1729,1729,1200
|
|
20230717,134000,960723740,1729,1729,1729,1729,1
|
|
20230717,133900,960722011,1721,1722,1722,1721,97
|
|
20230717,133800,960555056,1729,1729,1729,1729,1
|
|
20230717,133700,960553327,1728,1725,1728,1725,4714
|
|
20230717,133600,952417191,1724,1722,1724,1722,2783
|
|
20230717,133500,947622066,1723,1720,1723,1720,2905
|
|
20230717,133400,942623951,1723,1718,1723,1718,22
|
|
20230717,133300,942586050,1718,1721,1723,1718,4321
|
|
20230717,133200,935143821,1721,1721,1721,1720,468
|
|
20230717,133100,934338394,1721,1721,1721,1721,1161
|
|
20230717,133000,932340313,1722,1722,1722,1722,24
|
|
20230717,132900,932298985,1717,1722,1722,1717,401
|
|
20230717,132800,931610463,1722,1718,1722,1718,1048
|
|
20230717,132700,929809991,1723,1718,1723,1718,4
|
|
20230717,132600,929803109,1723,1720,1723,1718,109
|
|
20230717,132500,929615622,1720,1723,1723,1720,3
|
|
20230717,132400,929610459,1713,1723,1723,1713,8332
|
|
20230717,132300,915316621,1725,1718,1725,1716,176
|
|
20230717,132200,915014396,1725,1725,1725,1725,30
|
|
20230717,132100,914962646,1725,1725,1725,1717,157
|
|
20230717,132000,914692909,1725,1725,1725,1725,2
|
|
20230717,131900,914689459,1725,1725,1725,1725,1
|
|
20230717,131800,914687734,1725,1725,1725,1725,502
|
|
20230717,131700,913821784,1720,1720,1720,1716,4101
|
|
20230717,131600,906776664,1725,1725,1725,1725,1
|
|
20230717,131500,906774939,1725,1720,1725,1720,7
|
|
20230717,131400,906762894,1724,1724,1724,1724,0
|
|
20230717,131300,906762894,1724,1724,1725,1720,6076
|
|
20230717,131200,896304468,1724,1722,1725,1722,969
|
|
20230717,131100,894633483,1722,1721,1722,1721,4781
|
|
20230717,131000,886402665,1721,1725,1725,1721,4937
|
|
20230717,130900,877898002,1730,1725,1730,1725,1765
|
|
20230717,130800,874853372,1726,1728,1728,1726,2242
|
|
20230717,130700,870981105,1730,1730,1730,1730,1
|
|
20230717,130600,870979375,1728,1728,1730,1728,947
|
|
20230717,130500,869342465,1730,1730,1730,1728,400
|
|
20230717,130400,868651261,1728,1728,1728,1728,85
|
|
20230717,130300,868504381,1731,1731,1731,1731,0
|
|
20230717,130200,868504381,1731,1729,1731,1728,354
|
|
20230717,130100,867891612,1730,1731,1731,1730,3
|
|
20230717,130000,867886420,1732,1732,1732,1732,14
|
|
20230717,125900,867862172,1732,1728,1732,1728,3000
|
|
20230717,125800,862670520,1728,1728,1728,1728,5
|
|
20230717,125700,862661880,1728,1728,1728,1728,0
|
|
20230717,125600,862661880,1728,1726,1728,1726,88
|
|
20230717,125500,862509988,1726,1726,1726,1726,844
|
|
20230717,125400,861053244,1727,1727,1727,1727,1384
|
|
20230717,125300,858663076,1728,1728,1728,1728,146
|
|
20230717,125200,858410788,1728,1732,1732,1727,7121
|
|
20230717,125100,846099427,1730,1730,1730,1730,100
|
|
20230717,125000,845926427,1732,1732,1732,1732,1
|
|
20230717,124900,845924695,1731,1732,1732,1731,2712
|
|
20230717,124800,841229513,1732,1732,1732,1732,0
|
|
20230717,124700,841229513,1732,1732,1732,1732,0
|
|
20230717,124600,841229513,1732,1731,1732,1730,187
|
|
20230717,124500,840905946,1732,1733,1733,1731,4115
|
|
20230717,124400,833776141,1734,1733,1734,1733,16
|
|
20230717,124300,833748412,1734,1733,1734,1733,426
|
|
20230717,124200,833010153,1733,1733,1733,1733,0
|
|
20230717,124100,833010153,1733,1731,1733,1731,1041
|
|
20230717,124000,831208180,1731,1731,1731,1731,829
|
|
20230717,123900,829773181,1731,1731,1731,1731,1000
|
|
20230717,123800,828042181,1731,1731,1731,1731,1817
|
|
20230717,123700,824896954,1731,1731,1731,1731,2
|
|
20230717,123600,824893492,1730,1730,1730,1730,0
|
|
20230717,123500,824893492,1730,1730,1730,1730,4489
|
|
20230717,123400,817127522,1728,1730,1730,1728,3164
|
|
20230717,123300,811654330,1728,1728,1728,1728,37
|
|
20230717,123200,811590394,1730,1730,1730,1730,47
|
|
20230717,123100,811509084,1730,1730,1730,1730,0
|
|
20230717,123000,811509084,1730,1730,1730,1730,0
|
|
20230717,122900,811509084,1730,1730,1730,1730,201
|
|
20230717,122800,811161354,1728,1730,1731,1728,21
|
|
20230717,122700,811125059,1731,1731,1731,1731,0
|
|
20230717,122600,811125059,1731,1732,1732,1731,14
|
|
20230717,122500,811100824,1733,1733,1733,1733,1
|
|
20230717,122400,811099091,1733,1729,1733,1729,501
|
|
20230717,122300,810232858,1735,1735,1735,1735,1
|
|
20230717,122200,810231123,1735,1734,1735,1734,3392
|
|
20230717,122100,804349394,1734,1734,1734,1734,16
|
|
20230717,122000,804321650,1734,1734,1734,1734,18
|
|
20230717,121900,804290438,1729,1729,1731,1729,4030
|
|
20230717,121800,797321972,1729,1729,1729,1729,0
|
|
20230717,121700,797321972,1729,1729,1729,1729,1500
|
|
20230717,121600,794728472,1727,1727,1727,1727,24
|
|
20230717,121500,794687024,1727,1727,1727,1727,76
|
|
20230717,121400,794555772,1727,1727,1727,1727,28
|
|
20230717,121300,794507416,1727,1727,1727,1727,424
|
|
20230717,121200,793775168,1729,1727,1729,1727,151
|
|
20230717,121100,793514389,1727,1729,1729,1727,5335
|
|
20230717,121000,784295501,1729,1730,1730,1729,710
|
|
20230717,120900,783067733,1730,1731,1731,1730,268
|
|
20230717,120800,782604063,1732,1732,1732,1732,0
|
|
20230717,120700,782604063,1732,1732,1732,1732,4
|
|
20230717,120600,782597135,1732,1732,1732,1732,874
|
|
20230717,120500,781083367,1731,1731,1731,1731,1
|
|
20230717,120400,781081636,1732,1732,1732,1732,117
|
|
20230717,120300,780878992,1731,1731,1731,1731,0
|
|
20230717,120200,780878992,1731,1732,1732,1731,42
|
|
20230717,120100,780806249,1732,1732,1732,1732,0
|
|
20230717,120000,780806249,1732,1735,1735,1732,4
|
|
20230717,115900,780799315,1735,1735,1735,1735,0
|
|
20230717,115800,780799315,1735,1734,1735,1734,295
|
|
20230717,115700,780287745,1734,1728,1734,1728,2708
|
|
20230717,115600,775592493,1728,1728,1728,1727,1251
|
|
20230717,115500,773430770,1728,1728,1728,1728,22
|
|
20230717,115400,773392754,1728,1728,1728,1728,41
|
|
20230717,115300,773321906,1734,1734,1734,1734,7
|
|
20230717,115200,773309768,1728,1728,1728,1728,815
|
|
20230717,115100,771901448,1728,1728,1728,1728,1000
|
|
20230717,115000,770173448,1728,1728,1728,1728,111
|
|
20230717,114900,769981640,1728,1728,1728,1728,0
|
|
20230717,114800,769981640,1728,1728,1728,1728,242
|
|
20230717,114700,769563464,1729,1734,1734,1729,365
|
|
20230717,114600,768932034,1734,1730,1734,1730,2619
|
|
20230717,114500,764400688,1729,1730,1730,1729,509
|
|
20230717,114400,763520552,1729,1732,1732,1729,270
|
|
20230717,114300,763053422,1734,1730,1735,1728,2067
|
|
20230717,114200,759475931,1730,1734,1734,1730,597
|
|
20230717,114100,758442865,1734,1734,1734,1734,1420
|
|
20230717,114000,755980585,1733,1732,1733,1732,601
|
|
20230717,113900,754939053,1733,1730,1733,1730,100
|
|
20230717,113800,754765783,1735,1728,1735,1728,727
|
|
20230717,113700,753507461,1728,1728,1728,1728,0
|
|
20230717,113600,753507461,1728,1728,1728,1728,662
|
|
20230717,113500,752363525,1728,1728,1728,1728,157
|
|
20230717,113400,752092229,1728,1728,1728,1728,25
|
|
20230717,113300,752049029,1728,1729,1730,1728,89
|
|
20230717,113200,751895207,1730,1731,1731,1730,43
|
|
20230717,113100,751820814,1730,1731,1731,1730,403
|
|
20230717,113000,751123294,1735,1735,1735,1735,0
|
|
20230717,112900,751123294,1735,1735,1735,1735,0
|
|
20230717,112800,751123294,1735,1735,1735,1735,986
|
|
20230717,112700,749412584,1734,1734,1734,1734,356
|
|
20230717,112600,748795280,1734,1731,1735,1731,3071
|
|
20230717,112500,743471419,1731,1729,1731,1727,17508
|
|
20230717,112400,713182227,1728,1729,1730,1728,5814
|
|
20230717,112300,703125051,1729,1723,1729,1723,1174
|
|
20230717,112200,701102243,1723,1729,1729,1722,3242
|
|
20230717,112100,695503151,1729,1728,1729,1728,1801
|
|
20230717,112000,692390023,1724,1724,1724,1723,322
|
|
20230717,111900,691835001,1728,1728,1728,1728,80
|
|
20230717,111800,691696761,1729,1728,1729,1728,1920
|
|
20230717,111700,688378001,1728,1727,1728,1727,6498
|
|
20230717,111600,677155168,1728,1728,1728,1728,256
|
|
20230717,111500,676712800,1728,1728,1728,1728,50
|
|
20230717,111400,676626400,1728,1728,1728,1728,1557
|
|
20230717,111300,673935904,1728,1722,1728,1719,11
|
|
20230717,111200,673916980,1725,1725,1725,1725,0
|
|
20230717,111100,673916980,1725,1729,1729,1725,2477
|
|
20230717,111000,669639960,1729,1727,1729,1726,325
|
|
20230717,110900,669078052,1726,1730,1730,1726,654
|
|
20230717,110800,667949208,1730,1729,1730,1729,1440
|
|
20230717,110700,665458388,1729,1720,1729,1719,292
|
|
20230717,110600,664956330,1726,1726,1726,1726,0
|
|
20230717,110500,664956330,1726,1726,1726,1726,1246
|
|
20230717,110400,662805734,1726,1720,1726,1719,1131
|
|
20230717,110300,660861506,1719,1719,1719,1719,0
|
|
20230717,110200,660861506,1719,1721,1726,1719,5560
|
|
20230717,110100,651296471,1721,1721,1721,1721,25
|
|
20230717,110000,651253446,1727,1727,1727,1727,5
|
|
20230717,105900,651244811,1721,1727,1727,1721,1181
|
|
20230717,105800,649212304,1720,1720,1720,1720,0
|
|
20230717,105700,649212304,1720,1720,1720,1720,0
|
|
20230717,105600,649212304,1720,1720,1720,1720,0
|
|
20230717,105500,649212304,1720,1721,1721,1720,60
|
|
20230717,105400,649109079,1727,1727,1727,1727,1163
|
|
20230717,105300,647100578,1727,1727,1727,1727,0
|
|
20230717,105200,647100578,1727,1727,1727,1727,1160
|
|
20230717,105100,645097258,1727,1727,1727,1727,0
|
|
20230717,105000,645097258,1727,1727,1727,1727,0
|
|
20230717,104900,645097258,1727,1724,1727,1720,1001
|
|
20230717,104800,643375042,1729,1729,1729,1729,0
|
|
20230717,104700,643375042,1729,1729,1729,1729,0
|
|
20230717,104600,643375042,1729,1729,1729,1729,683
|
|
20230717,104500,642194135,1729,1729,1729,1729,116
|
|
20230717,104400,641993571,1730,1730,1730,1730,0
|
|
20230717,104300,641993571,1730,1730,1730,1730,0
|
|
20230717,104200,641993571,1730,1730,1730,1730,8
|
|
20230717,104100,641979731,1730,1727,1730,1721,2833
|
|
20230717,104000,637098524,1732,1727,1732,1726,2730
|
|
20230717,103900,632384759,1733,1733,1733,1733,1
|
|
20230717,103800,632383026,1730,1733,1733,1726,6577
|
|
20230717,103700,621015572,1733,1730,1733,1730,252
|
|
20230717,103600,620579606,1733,1733,1734,1733,658
|
|
20230717,103500,619439211,1733,1731,1733,1731,571
|
|
20230717,103400,618450808,1731,1731,1731,1729,268
|
|
20230717,103300,617987169,1732,1734,1734,1732,12
|
|
20230717,103200,617966378,1733,1733,1733,1733,1959
|
|
20230717,103100,614571431,1733,1729,1733,1729,2
|
|
20230717,103000,614567969,1734,1734,1734,1734,0
|
|
20230717,102900,614567969,1734,1724,1734,1724,701
|
|
20230717,102800,613353411,1724,1734,1734,1724,603
|
|
20230717,102700,612308819,1733,1730,1734,1728,6804
|
|
20230717,102600,600551493,1734,1734,1734,1734,1
|
|
20230717,102500,600549759,1728,1735,1735,1728,1250
|
|
20230717,102400,598388768,1736,1736,1736,1736,0
|
|
20230717,102300,598388768,1736,1736,1736,1736,10
|
|
20230717,102200,598371408,1736,1736,1736,1736,611
|
|
20230717,102100,597310712,1732,1735,1736,1732,4831
|
|
20230717,102000,588939547,1735,1730,1735,1728,3113
|
|
20230717,101900,583549458,1730,1728,1730,1728,454
|
|
20230717,101800,582764227,1728,1726,1729,1726,11428
|
|
20230717,101700,563027944,1721,1726,1726,1721,103
|
|
20230717,101600,562850181,1727,1727,1727,1727,0
|
|
20230717,101500,562850181,1727,1727,1727,1727,129
|
|
20230717,101400,562627398,1726,1723,1726,1723,4878
|
|
20230717,101300,554216180,1723,1716,1723,1716,236
|
|
20230717,101200,553811197,1716,1716,1716,1716,234
|
|
20230717,101100,553409653,1724,1724,1724,1724,0
|
|
20230717,101000,553409653,1724,1724,1724,1724,0
|
|
20230717,100900,553409653,1724,1724,1724,1724,0
|
|
20230717,100800,553409653,1724,1716,1724,1711,4685
|
|
20230717,100700,545387713,1722,1724,1724,1722,151
|
|
20230717,100600,545127491,1724,1724,1724,1724,1
|
|
20230717,100500,545125767,1716,1716,1716,1716,1
|
|
20230717,100400,545124051,1724,1724,1724,1724,500
|
|
20230717,100300,544262051,1724,1724,1724,1724,1105
|
|
20230717,100200,542357031,1725,1722,1725,1722,3
|
|
20230717,100100,542351859,1722,1722,1722,1713,258
|
|
20230717,100000,541907906,1722,1713,1722,1712,2704
|
|
20230717,095900,537275538,1722,1722,1722,1722,22
|
|
20230717,095800,537237654,1722,1716,1722,1716,5339
|
|
20230717,095700,528071291,1717,1717,1717,1717,6
|
|
20230717,095600,528060989,1710,1717,1717,1710,1226
|
|
20230717,095500,525962362,1710,1710,1710,1710,306
|
|
20230717,095400,525439102,1717,1717,1717,1717,50
|
|
20230717,095300,525353252,1717,1717,1717,1717,122
|
|
20230717,095200,525143778,1718,1709,1718,1709,849
|
|
20230717,095100,523692549,1718,1718,1718,1718,40
|
|
20230717,095000,523623829,1718,1718,1718,1718,244
|
|
20230717,094900,523204637,1709,1710,1710,1709,787
|
|
20230717,094800,521858872,1718,1710,1718,1710,77
|
|
20230717,094700,521726906,1710,1711,1718,1710,2136
|
|
20230717,094600,518073703,1711,1711,1711,1711,2841
|
|
20230717,094500,513212752,1718,1713,1718,1710,2804
|
|
20230717,094400,508410662,1712,1712,1712,1711,527
|
|
20230717,094300,507508448,1713,1719,1719,1712,1905
|
|
20230717,094200,504244964,1720,1713,1720,1713,251
|
|
20230717,094100,503814994,1720,1718,1720,1713,2860
|
|
20230717,094000,498906794,1718,1718,1718,1718,1006
|
|
20230717,093900,497178486,1714,1728,1728,1713,6457
|
|
20230717,093800,486085539,1728,1726,1728,1721,9914
|
|
20230717,093700,469013634,1726,1729,1730,1726,421
|
|
20230717,093600,468285962,1729,1730,1730,1729,343
|
|
20230717,093500,467692914,1729,1729,1729,1728,34
|
|
20230717,093400,467634144,1728,1730,1735,1728,3553
|
|
20230717,093300,461474737,1730,1727,1730,1727,871
|
|
20230717,093200,459969350,1726,1726,1728,1725,13780
|
|
20230717,093100,436194331,1726,1727,1727,1725,1138
|
|
20230717,093000,434231073,1727,1727,1727,1725,201
|
|
20230717,092900,433884326,1729,1729,1729,1726,1301
|
|
20230717,092800,431637797,1735,1733,1735,1725,5113
|
|
20230717,092700,422792747,1735,1733,1735,1733,2759
|
|
20230717,092600,418009423,1732,1732,1733,1732,8761
|
|
20230717,092500,402833613,1732,1722,1732,1721,13655
|
|
20230717,092400,379279696,1722,1729,1738,1722,18980
|
|
20230717,092300,346365052,1724,1727,1730,1724,3942
|
|
20230717,092200,339552729,1721,1713,1727,1713,10616
|
|
20230717,092100,321314574,1716,1707,1716,1707,8187
|
|
20230717,092000,307319466,1709,1710,1710,1700,1113
|
|
20230717,091900,305426527,1710,1710,1710,1700,1933
|
|
20230717,091800,302139717,1711,1701,1711,1700,336
|
|
20230717,091700,301567893,1700,1703,1712,1700,2957
|
|
20230717,091600,296531830,1702,1701,1702,1700,2285
|
|
20230717,091500,292642860,1702,1700,1703,1700,10827
|
|
20230717,091400,274236952,1700,1700,1700,1691,2622
|
|
20230717,091300,269781085,1700,1703,1703,1691,2359
|
|
20230717,091200,265789874,1702,1689,1702,1689,13708
|
|
20230717,091100,242606873,1678,1688,1689,1677,3350
|
|
20230717,091000,236981738,1688,1690,1690,1677,3124
|
|
20230717,090900,231727551,1678,1690,1690,1678,178
|
|
20230717,090800,231427356,1681,1679,1685,1674,16872
|
|
20230717,090700,203066457,1672,1680,1680,1672,4790
|
|
20230717,090600,195048251,1680,1680,1680,1672,11614
|
|
20230717,090500,175574559,1680,1675,1680,1673,14912
|
|
20230717,090400,150557979,1675,1683,1686,1673,11431
|
|
20230717,090300,131392007,1682,1696,1696,1678,24795
|
|
20230717,090200,89581050,1703,1698,1703,1695,3861
|
|
20230717,090100,83035696,1698,1710,1710,1698,21260
|
|
20230717,090000,46841872,1710,1710,1712,1710,25045
|