609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,190600,594913106,1331,1331,1331,1331,14634
|
|
20230817,190500,594913106,1331,1331,1331,1331,0
|
|
20230817,190400,594913106,1331,1331,1331,1331,0
|
|
20230817,190300,594913106,1331,1331,1331,1331,0
|
|
20230817,190200,594913106,1331,1331,1331,1331,0
|
|
20230817,190100,594913106,1331,1331,1331,1331,0
|
|
20230817,190000,594913106,1331,1331,1331,1331,0
|
|
20230817,185900,594913106,1331,1331,1331,1331,0
|
|
20230817,185800,594913106,1331,1331,1331,1331,0
|
|
20230817,185700,594913106,1331,1331,1331,1331,0
|
|
20230817,185600,594913106,1331,1331,1331,1331,0
|
|
20230817,185500,594913106,1331,1331,1331,1331,0
|
|
20230817,185400,594913106,1331,1331,1331,1331,0
|
|
20230817,185300,594913106,1331,1331,1331,1331,0
|
|
20230817,185200,594913106,1331,1331,1331,1331,0
|
|
20230817,185100,594913106,1331,1331,1331,1331,0
|
|
20230817,185000,594913106,1331,1331,1331,1331,0
|
|
20230817,184900,594913106,1331,1331,1331,1331,0
|
|
20230817,184800,594913106,1331,1331,1331,1331,0
|
|
20230817,184700,594913106,1331,1331,1331,1331,0
|
|
20230817,184600,594913106,1331,1331,1331,1331,0
|
|
20230817,184500,594913106,1331,1331,1331,1331,0
|
|
20230817,184400,594913106,1331,1331,1331,1331,0
|
|
20230817,184300,594913106,1331,1331,1331,1331,0
|
|
20230817,184200,594913106,1331,1331,1331,1331,0
|
|
20230817,184100,594913106,1331,1331,1331,1331,0
|
|
20230817,184000,594913106,1331,1331,1331,1331,0
|
|
20230817,183900,594913106,1331,1331,1331,1331,0
|
|
20230817,183800,594913106,1331,1331,1331,1331,0
|
|
20230817,183700,594913106,1331,1331,1331,1331,0
|
|
20230817,183600,594913106,1331,1331,1331,1331,14634
|
|
20230817,183500,594913106,1331,1331,1331,1331,0
|
|
20230817,183400,594913106,1331,1331,1331,1331,0
|
|
20230817,183300,594913106,1331,1331,1331,1331,0
|
|
20230817,183200,594913106,1331,1331,1331,1331,0
|
|
20230817,183100,594913106,1331,1331,1331,1331,0
|
|
20230817,183000,594913106,1331,1331,1331,1331,0
|
|
20230817,182900,594913106,1331,1331,1331,1331,0
|
|
20230817,182800,594913106,1331,1331,1331,1331,0
|
|
20230817,182700,594913106,1331,1331,1331,1331,0
|
|
20230817,182600,594913106,1331,1331,1331,1331,0
|
|
20230817,182500,594913106,1331,1331,1331,1331,0
|
|
20230817,182400,594913106,1331,1331,1331,1331,0
|
|
20230817,182300,594913106,1331,1331,1331,1331,0
|
|
20230817,182200,594913106,1331,1331,1331,1331,0
|
|
20230817,182100,594913106,1331,1331,1331,1331,0
|
|
20230817,182000,594913106,1331,1331,1331,1331,0
|
|
20230817,181900,594913106,1331,1331,1331,1331,0
|
|
20230817,181800,594913106,1331,1331,1331,1331,0
|
|
20230817,181700,594913106,1331,1331,1331,1331,0
|
|
20230817,181600,594913106,1331,1331,1331,1331,0
|
|
20230817,181500,594913106,1331,1331,1331,1331,0
|
|
20230817,181400,594913106,1331,1331,1331,1331,0
|
|
20230817,181300,594913106,1331,1331,1331,1331,0
|
|
20230817,181200,594913106,1331,1331,1331,1331,0
|
|
20230817,181100,594913106,1331,1331,1331,1331,0
|
|
20230817,181000,594913106,1331,1331,1331,1331,0
|
|
20230817,180900,594913106,1331,1331,1331,1331,0
|
|
20230817,180800,594913106,1331,1331,1331,1331,0
|
|
20230817,180700,594913106,1331,1331,1331,1331,0
|
|
20230817,180600,594913106,1331,1331,1331,1331,14634
|
|
20230817,180500,594913106,1331,1331,1331,1331,0
|
|
20230817,180400,594913106,1331,1331,1331,1331,0
|
|
20230817,180300,594913106,1331,1331,1331,1331,0
|
|
20230817,180200,594913106,1331,1331,1331,1331,0
|
|
20230817,180100,594913106,1331,1331,1331,1331,0
|
|
20230817,180000,594913106,1331,1331,1331,1331,0
|
|
20230817,175900,594913106,1331,1331,1331,1331,0
|
|
20230817,175800,594913106,1331,1331,1331,1331,0
|
|
20230817,175700,594913106,1331,1331,1331,1331,0
|
|
20230817,175600,594913106,1331,1331,1331,1331,0
|
|
20230817,175500,594913106,1331,1331,1331,1331,0
|
|
20230817,175400,594913106,1331,1331,1331,1331,0
|
|
20230817,175300,594913106,1331,1331,1331,1331,0
|
|
20230817,175200,594913106,1331,1331,1331,1331,0
|
|
20230817,175100,594913106,1331,1331,1331,1331,0
|
|
20230817,175000,594913106,1331,1331,1331,1331,0
|
|
20230817,174900,594913106,1331,1331,1331,1331,0
|
|
20230817,174800,594913106,1331,1331,1331,1331,0
|
|
20230817,174700,594913106,1331,1331,1331,1331,0
|
|
20230817,174600,594913106,1331,1331,1331,1331,0
|
|
20230817,174500,594913106,1331,1331,1331,1331,0
|
|
20230817,174400,594913106,1331,1331,1331,1331,0
|
|
20230817,174300,594913106,1331,1331,1331,1331,0
|
|
20230817,174200,594913106,1331,1331,1331,1331,0
|
|
20230817,174100,594913106,1331,1331,1331,1331,0
|
|
20230817,174000,594913106,1331,1331,1331,1331,0
|
|
20230817,173900,594913106,1331,1331,1331,1331,0
|
|
20230817,173800,594913106,1331,1331,1331,1331,0
|
|
20230817,173700,594913106,1331,1331,1331,1331,0
|
|
20230817,173600,594913106,1331,1331,1331,1331,14634
|
|
20230817,173500,594913106,1331,1331,1331,1331,0
|
|
20230817,173400,594913106,1331,1331,1331,1331,0
|
|
20230817,173300,594913106,1331,1331,1331,1331,0
|
|
20230817,173200,594913106,1331,1331,1331,1331,0
|
|
20230817,173100,594913106,1331,1331,1331,1331,0
|
|
20230817,173000,594913106,1331,1331,1331,1331,0
|
|
20230817,172900,594913106,1331,1331,1331,1331,0
|
|
20230817,172800,594913106,1331,1331,1331,1331,0
|
|
20230817,172700,594913106,1331,1331,1331,1331,0
|
|
20230817,172600,594913106,1331,1331,1331,1331,0
|
|
20230817,172500,594913106,1331,1331,1331,1331,0
|
|
20230817,172400,594913106,1331,1331,1331,1331,0
|
|
20230817,172300,594913106,1331,1331,1331,1331,0
|
|
20230817,172200,594913106,1331,1331,1331,1331,0
|
|
20230817,172100,594913106,1331,1331,1331,1331,0
|
|
20230817,172000,594913106,1331,1331,1331,1331,0
|
|
20230817,171900,594913106,1331,1331,1331,1331,0
|
|
20230817,171800,594913106,1331,1331,1331,1331,0
|
|
20230817,171700,594913106,1331,1331,1331,1331,0
|
|
20230817,171600,594913106,1331,1331,1331,1331,0
|
|
20230817,171500,594913106,1331,1331,1331,1331,0
|
|
20230817,171400,594913106,1331,1331,1331,1331,0
|
|
20230817,171300,594913106,1331,1331,1331,1331,0
|
|
20230817,171200,594913106,1331,1331,1331,1331,0
|
|
20230817,171100,594913106,1331,1331,1331,1331,0
|
|
20230817,171000,594913106,1331,1331,1331,1331,0
|
|
20230817,170900,594913106,1331,1331,1331,1331,0
|
|
20230817,170800,594913106,1331,1331,1331,1331,0
|
|
20230817,170700,594913106,1331,1331,1331,1331,0
|
|
20230817,170600,594913106,1331,1331,1331,1331,14634
|
|
20230817,170500,594913106,1331,1331,1331,1331,0
|
|
20230817,170400,594913106,1331,1331,1331,1331,0
|
|
20230817,170300,594913106,1331,1331,1331,1331,0
|
|
20230817,170200,594913106,1331,1331,1331,1331,0
|
|
20230817,170100,594913106,1331,1331,1331,1331,0
|
|
20230817,170000,594913106,1331,1331,1331,1331,0
|
|
20230817,165900,594913106,1331,1331,1331,1331,0
|
|
20230817,165800,594913106,1331,1331,1331,1331,0
|
|
20230817,165700,594913106,1331,1331,1331,1331,0
|
|
20230817,165600,594913106,1331,1331,1331,1331,0
|
|
20230817,165500,594913106,1331,1331,1331,1331,0
|
|
20230817,165400,594913106,1331,1331,1331,1331,0
|
|
20230817,165300,594913106,1331,1331,1331,1331,0
|
|
20230817,165200,594913106,1331,1331,1331,1331,0
|
|
20230817,165100,594913106,1331,1331,1331,1331,0
|
|
20230817,165000,594913106,1331,1331,1331,1331,0
|
|
20230817,164900,594913106,1331,1331,1331,1331,0
|
|
20230817,164800,594913106,1331,1331,1331,1331,0
|
|
20230817,164700,594913106,1331,1331,1331,1331,0
|
|
20230817,164600,594913106,1331,1331,1331,1331,0
|
|
20230817,164500,594913106,1331,1331,1331,1331,0
|
|
20230817,164400,594913106,1331,1331,1331,1331,0
|
|
20230817,164300,594913106,1331,1331,1331,1331,0
|
|
20230817,164200,594913106,1331,1331,1331,1331,0
|
|
20230817,164100,594913106,1331,1331,1331,1331,0
|
|
20230817,164000,594913106,1331,1331,1331,1331,0
|
|
20230817,163900,594913106,1331,1331,1331,1331,0
|
|
20230817,163800,594913106,1331,1331,1331,1331,0
|
|
20230817,163700,594913106,1331,1331,1331,1331,0
|
|
20230817,163600,594913106,1331,1331,1331,1331,14634
|
|
20230817,163500,594913106,1331,1331,1331,1331,0
|
|
20230817,163400,594913106,1331,1331,1331,1331,0
|
|
20230817,163300,594913106,1331,1331,1331,1331,0
|
|
20230817,163200,594913106,1331,1331,1331,1331,0
|
|
20230817,163100,594913106,1331,1331,1331,1331,0
|
|
20230817,163000,594913106,1331,1331,1331,1331,0
|
|
20230817,162900,594913106,1331,1331,1331,1331,0
|
|
20230817,162800,594913106,1331,1331,1331,1331,0
|
|
20230817,162700,594913106,1331,1331,1331,1331,0
|
|
20230817,162600,594913106,1331,1331,1331,1331,0
|
|
20230817,162500,594913106,1331,1331,1331,1331,0
|
|
20230817,162400,594913106,1331,1331,1331,1331,0
|
|
20230817,162300,594913106,1331,1331,1331,1331,0
|
|
20230817,162200,594913106,1331,1331,1331,1331,0
|
|
20230817,162100,594913106,1331,1331,1331,1331,0
|
|
20230817,162000,594913106,1331,1331,1331,1331,0
|
|
20230817,161900,594913106,1331,1331,1331,1331,0
|
|
20230817,161800,594913106,1331,1331,1331,1331,0
|
|
20230817,161700,594913106,1331,1331,1331,1331,0
|
|
20230817,161600,594913106,1331,1331,1331,1331,0
|
|
20230817,161500,594913106,1331,1331,1331,1331,0
|
|
20230817,161400,594913106,1331,1331,1331,1331,0
|
|
20230817,161300,594913106,1331,1331,1331,1331,0
|
|
20230817,161200,594913106,1331,1331,1331,1331,0
|
|
20230817,161100,594913106,1331,1331,1331,1331,0
|
|
20230817,161000,594913106,1331,1331,1331,1331,0
|
|
20230817,160900,594913106,1331,1331,1331,1331,0
|
|
20230817,160800,594913106,1331,1331,1331,1331,0
|
|
20230817,160700,594913106,1331,1331,1331,1331,0
|
|
20230817,160600,594913106,1331,1331,1331,1331,14634
|
|
20230817,160500,594913106,1331,1331,1331,1331,0
|
|
20230817,160400,594913106,1331,1331,1331,1331,0
|
|
20230817,160300,594913106,1331,1331,1331,1331,0
|
|
20230817,160200,594913106,1331,1331,1331,1331,0
|
|
20230817,160100,594913106,1331,1331,1331,1331,0
|
|
20230817,160000,594913106,1331,1331,1331,1331,0
|
|
20230817,155900,594913106,1331,1331,1331,1331,0
|
|
20230817,155800,594913106,1331,1331,1331,1331,0
|
|
20230817,155700,594913106,1331,1331,1331,1331,0
|
|
20230817,155600,594913106,1331,1331,1331,1331,0
|
|
20230817,155500,594913106,1331,1331,1331,1331,0
|
|
20230817,155400,594913106,1331,1331,1331,1331,0
|
|
20230817,155300,594913106,1331,1331,1331,1331,0
|
|
20230817,155200,594913106,1331,1331,1331,1331,0
|
|
20230817,155100,594913106,1331,1331,1331,1331,0
|
|
20230817,155000,594913106,1331,1331,1331,1331,0
|
|
20230817,154900,594913106,1331,1331,1331,1331,0
|
|
20230817,154800,594913106,1331,1331,1331,1331,0
|
|
20230817,154700,594913106,1331,1331,1331,1331,0
|
|
20230817,154600,594913106,1331,1331,1331,1331,0
|
|
20230817,154500,594913106,1331,1331,1331,1331,0
|
|
20230817,154400,594913106,1331,1331,1331,1331,0
|
|
20230817,154300,594913106,1331,1331,1331,1331,0
|
|
20230817,154200,594913106,1331,1331,1331,1331,0
|
|
20230817,154100,594913106,1331,1331,1331,1331,0
|
|
20230817,154000,594913106,1331,1331,1331,1331,0
|
|
20230817,153900,594913106,1331,1331,1331,1331,0
|
|
20230817,153800,594913106,1331,1331,1331,1331,0
|
|
20230817,153700,594913106,1331,1331,1331,1331,0
|
|
20230817,153600,594913106,1331,1331,1331,1331,14634
|
|
20230817,153500,594913106,1331,1331,1331,1331,0
|
|
20230817,153400,594913106,1331,1331,1331,1331,0
|
|
20230817,153300,594913106,1331,1331,1331,1331,0
|
|
20230817,153200,594913106,1331,1331,1331,1331,0
|
|
20230817,153100,594913106,1331,1331,1331,1331,0
|
|
20230817,153000,594913106,1331,1331,1331,1331,14634
|
|
20230817,152900,575435252,1322,1322,1322,1322,0
|
|
20230817,152800,575435252,1322,1322,1322,1322,0
|
|
20230817,152700,575435252,1322,1322,1322,1322,0
|
|
20230817,152600,575435252,1322,1322,1322,1322,0
|
|
20230817,152500,575435252,1322,1322,1322,1322,0
|
|
20230817,152400,575435252,1322,1322,1322,1322,0
|
|
20230817,152300,575435252,1322,1322,1322,1322,0
|
|
20230817,152200,575435252,1322,1322,1322,1322,0
|
|
20230817,152100,575435252,1322,1322,1322,1322,0
|
|
20230817,152000,575435252,1322,1322,1322,1322,0
|
|
20230817,151900,575435252,1322,1322,1322,1322,169
|
|
20230817,151800,575211834,1327,1326,1327,1321,4744
|
|
20230817,151700,568924042,1326,1326,1326,1326,137
|
|
20230817,151600,568742380,1326,1326,1326,1326,60
|
|
20230817,151500,568662820,1326,1326,1326,1326,23
|
|
20230817,151400,568632322,1325,1321,1325,1321,350
|
|
20230817,151300,568169772,1321,1325,1325,1321,1398
|
|
20230817,151200,566322954,1321,1322,1322,1321,11232
|
|
20230817,151100,551484490,1326,1326,1326,1326,755
|
|
20230817,151000,550483360,1326,1326,1326,1326,1
|
|
20230817,150900,550482034,1323,1321,1323,1321,1657
|
|
20230817,150800,548290641,1319,1321,1321,1319,914
|
|
20230817,150700,547083559,1320,1318,1320,1318,992
|
|
20230817,150600,545774349,1320,1320,1320,1320,15
|
|
20230817,150500,545754549,1320,1319,1320,1318,4006
|
|
20230817,150400,540473987,1321,1321,1321,1321,379
|
|
20230817,150300,539973328,1322,1321,1322,1319,1230
|
|
20230817,150200,538349562,1322,1321,1322,1321,1406
|
|
20230817,150100,536490831,1321,1321,1321,1321,618
|
|
20230817,150000,535674453,1321,1321,1321,1320,409
|
|
20230817,145900,535134194,1320,1320,1320,1320,300
|
|
20230817,145800,534738194,1320,1320,1320,1320,100
|
|
20230817,145700,534606194,1322,1322,1322,1322,0
|
|
20230817,145600,534606194,1322,1322,1322,1322,0
|
|
20230817,145500,534606194,1322,1322,1322,1322,0
|
|
20230817,145400,534606194,1322,1322,1322,1322,0
|
|
20230817,145300,534606194,1322,1322,1322,1322,100
|
|
20230817,145200,534473994,1322,1322,1322,1322,0
|
|
20230817,145100,534473994,1322,1322,1322,1322,0
|
|
20230817,145000,534473994,1322,1322,1322,1322,0
|
|
20230817,144900,534473994,1322,1322,1322,1322,1
|
|
20230817,144800,534472672,1318,1318,1318,1318,882
|
|
20230817,144700,533310196,1318,1322,1322,1318,803
|
|
20230817,144600,532251838,1318,1318,1318,1318,0
|
|
20230817,144500,532251838,1318,1318,1318,1318,0
|
|
20230817,144400,532251838,1318,1318,1318,1318,0
|
|
20230817,144300,532251838,1318,1318,1318,1318,403
|
|
20230817,144200,531720684,1322,1322,1322,1322,891
|
|
20230817,144100,530542782,1318,1319,1319,1318,353
|
|
20230817,144000,530077429,1322,1322,1322,1322,18
|
|
20230817,143900,530053633,1319,1319,1319,1319,0
|
|
20230817,143800,530053633,1319,1319,1319,1319,2
|
|
20230817,143700,530050995,1318,1319,1319,1318,100
|
|
20230817,143600,529919185,1322,1322,1322,1322,0
|
|
20230817,143500,529919185,1322,1322,1322,1322,813
|
|
20230817,143400,528844399,1322,1322,1322,1322,1
|
|
20230817,143300,528843077,1319,1319,1319,1319,2
|
|
20230817,143200,528840439,1320,1320,1320,1320,1239
|
|
20230817,143100,527204959,1323,1323,1323,1323,5
|
|
20230817,143000,527198344,1323,1323,1323,1323,0
|
|
20230817,142900,527198344,1323,1323,1323,1323,0
|
|
20230817,142800,527198344,1323,1323,1323,1323,0
|
|
20230817,142700,527198344,1323,1323,1323,1323,702
|
|
20230817,142600,526269598,1320,1320,1320,1320,73
|
|
20230817,142500,526173238,1323,1323,1323,1323,531
|
|
20230817,142400,525470725,1323,1323,1323,1323,0
|
|
20230817,142300,525470725,1323,1320,1323,1320,2
|
|
20230817,142200,525468082,1323,1323,1323,1323,0
|
|
20230817,142100,525468082,1323,1323,1323,1323,3
|
|
20230817,142000,525464113,1323,1323,1323,1323,10
|
|
20230817,141900,525450883,1323,1323,1323,1323,0
|
|
20230817,141800,525450883,1323,1323,1323,1323,1092
|
|
20230817,141700,524006167,1323,1323,1323,1323,2404
|
|
20230817,141600,520825675,1321,1321,1321,1321,0
|
|
20230817,141500,520825675,1321,1321,1321,1321,100
|
|
20230817,141400,520693575,1321,1321,1321,1320,23
|
|
20230817,141300,520663194,1320,1320,1320,1320,0
|
|
20230817,141200,520663194,1320,1320,1321,1320,820
|
|
20230817,141100,519580092,1321,1321,1321,1321,1700
|
|
20230817,141000,517334392,1320,1320,1320,1320,98
|
|
20230817,140900,517205032,1320,1320,1320,1320,0
|
|
20230817,140800,517205032,1320,1320,1320,1320,0
|
|
20230817,140700,517205032,1320,1320,1320,1320,0
|
|
20230817,140600,517205032,1320,1320,1320,1320,50
|
|
20230817,140500,517139032,1320,1320,1320,1320,0
|
|
20230817,140400,517139032,1320,1320,1320,1320,1318
|
|
20230817,140300,515399272,1320,1319,1320,1319,2970
|
|
20230817,140200,511479501,1319,1319,1319,1319,1
|
|
20230817,140100,511478182,1319,1319,1319,1319,1
|
|
20230817,140000,511476863,1319,1318,1319,1318,80
|
|
20230817,135900,511371422,1318,1318,1318,1318,206
|
|
20230817,135800,511099914,1320,1320,1320,1320,4
|
|
20230817,135700,511094634,1321,1320,1321,1320,780
|
|
20230817,135600,510064332,1320,1321,1321,1320,507
|
|
20230817,135500,509394639,1321,1319,1321,1319,6433
|
|
20230817,135400,500898152,1320,1320,1320,1320,135
|
|
20230817,135300,500719952,1320,1319,1320,1319,56
|
|
20230817,135200,500646087,1319,1319,1319,1319,78
|
|
20230817,135100,500543205,1321,1321,1321,1321,50
|
|
20230817,135000,500477155,1319,1323,1323,1319,805
|
|
20230817,134900,499413727,1324,1324,1324,1324,10
|
|
20230817,134800,499400487,1324,1325,1325,1324,65
|
|
20230817,134700,499314417,1325,1323,1326,1323,879
|
|
20230817,134600,498149737,1321,1321,1321,1321,53
|
|
20230817,134500,498079724,1321,1321,1325,1321,116
|
|
20230817,134400,497926476,1321,1321,1321,1321,20
|
|
20230817,134300,497900056,1321,1320,1321,1320,99
|
|
20230817,134200,497769356,1320,1319,1325,1319,1377
|
|
20230817,134100,495948573,1321,1319,1321,1319,18
|
|
20230817,134000,495924829,1320,1321,1321,1320,80
|
|
20230817,133900,495819228,1322,1322,1322,1319,761
|
|
20230817,133800,494813192,1322,1323,1323,1320,100
|
|
20230817,133700,494681146,1320,1320,1323,1320,20
|
|
20230817,133600,494654692,1320,1319,1320,1319,8020
|
|
20230817,133500,484068934,1319,1320,1320,1318,119
|
|
20230817,133400,483912022,1319,1320,1320,1319,3458
|
|
20230817,133300,479347517,1320,1323,1323,1318,3209
|
|
20230817,133200,475114090,1320,1320,1320,1320,0
|
|
20230817,133100,475114090,1320,1323,1323,1320,5602
|
|
20230817,133000,467719438,1324,1320,1324,1320,5356
|
|
20230817,132900,460643981,1322,1322,1322,1322,54
|
|
20230817,132800,460572593,1322,1321,1322,1320,477
|
|
20230817,132700,459942464,1321,1320,1321,1320,757
|
|
20230817,132600,458942522,1318,1320,1320,1318,568
|
|
20230817,132500,458193740,1321,1320,1321,1320,923
|
|
20230817,132400,456975375,1318,1319,1320,1318,1213
|
|
20230817,132300,455374654,1318,1320,1320,1318,1778
|
|
20230817,132200,453027850,1319,1319,1319,1319,115
|
|
20230817,132100,452876165,1319,1319,1319,1319,284
|
|
20230817,132000,452501569,1319,1318,1319,1318,680
|
|
20230817,131900,451604738,1317,1317,1320,1316,147
|
|
20230817,131800,451411180,1319,1316,1319,1316,14337
|
|
20230817,131700,432515026,1318,1316,1318,1316,252
|
|
20230817,131600,432182926,1315,1315,1315,1315,133
|
|
20230817,131500,432008031,1318,1315,1318,1315,1004
|
|
20230817,131400,430684783,1315,1314,1318,1313,223
|
|
20230817,131300,430391550,1313,1313,1313,1313,153
|
|
20230817,131200,430190661,1318,1316,1318,1316,874
|
|
20230817,131100,429038950,1315,1315,1315,1315,178
|
|
20230817,131000,428804880,1312,1313,1317,1312,159
|
|
20230817,130900,428595937,1313,1314,1314,1313,50
|
|
20230817,130800,428530286,1314,1313,1314,1313,56
|
|
20230817,130700,428456757,1314,1314,1314,1314,79
|
|
20230817,130600,428352951,1314,1312,1314,1312,732
|
|
20230817,130500,427391216,1312,1312,1312,1312,55
|
|
20230817,130400,427319056,1310,1310,1310,1310,79
|
|
20230817,130300,427215566,1314,1314,1314,1314,10
|
|
20230817,130200,427202426,1314,1314,1316,1314,1302
|
|
20230817,130100,425491592,1314,1314,1314,1314,20
|
|
20230817,130000,425465312,1314,1313,1314,1313,134
|
|
20230817,125900,425289366,1314,1313,1314,1313,1696
|
|
20230817,125800,423060830,1313,1314,1314,1313,9
|
|
20230817,125700,423049012,1313,1313,1314,1311,1006
|
|
20230817,125600,421727635,1312,1312,1312,1312,117
|
|
20230817,125500,421574131,1313,1311,1313,1311,1312
|
|
20230817,125400,419853918,1312,1313,1313,1312,169
|
|
20230817,125300,419632140,1314,1314,1314,1314,803
|
|
20230817,125200,418576998,1314,1314,1314,1314,79
|
|
20230817,125100,418473192,1314,1315,1315,1314,119
|
|
20230817,125000,418316762,1315,1317,1317,1314,291
|
|
20230817,124900,417934172,1318,1317,1318,1317,222
|
|
20230817,124800,417641630,1318,1318,1318,1318,71
|
|
20230817,124700,417548052,1314,1314,1318,1314,1443
|
|
20230817,124600,415650910,1317,1315,1317,1314,10861
|
|
20230817,124500,401368472,1315,1315,1315,1315,1266
|
|
20230817,124400,399703682,1317,1314,1317,1314,547
|
|
20230817,124300,398984240,1313,1314,1317,1313,541
|
|
20230817,124200,398272959,1317,1314,1317,1314,725
|
|
20230817,124100,397318203,1317,1313,1317,1313,2601
|
|
20230817,124000,393897743,1310,1313,1313,1310,252
|
|
20230817,123900,393567101,1312,1310,1312,1310,246
|
|
20230817,123800,393244481,1311,1310,1311,1310,1699
|
|
20230817,123700,391018550,1310,1310,1310,1310,0
|
|
20230817,123600,391018550,1310,1309,1310,1309,2228
|
|
20230817,123500,388100279,1308,1308,1308,1308,600
|
|
20230817,123400,387315479,1307,1306,1307,1306,795
|
|
20230817,123300,386277180,1306,1300,1306,1300,238
|
|
20230817,123200,385966820,1305,1305,1305,1305,255
|
|
20230817,123100,385634045,1306,1306,1306,1306,200
|
|
20230817,123000,385372845,1306,1306,1307,1306,365
|
|
20230817,122900,384896153,1308,1308,1308,1308,11
|
|
20230817,122800,384881765,1300,1300,1300,1300,79
|
|
20230817,122700,384779065,1299,1305,1309,1299,1650
|
|
20230817,122600,382627168,1305,1300,1305,1300,1834
|
|
20230817,122500,380234307,1304,1304,1304,1304,1
|
|
20230817,122400,380233003,1299,1299,1299,1299,0
|
|
20230817,122300,380233003,1299,1297,1299,1297,120
|
|
20230817,122200,380077281,1306,1296,1306,1296,474
|
|
20230817,122100,379460182,1296,1296,1296,1296,79
|
|
20230817,122000,379357798,1302,1302,1302,1302,0
|
|
20230817,121900,379357798,1302,1302,1302,1302,1
|
|
20230817,121800,379356496,1297,1297,1297,1297,78
|
|
20230817,121700,379255330,1304,1304,1304,1304,0
|
|
20230817,121600,379255330,1304,1297,1304,1297,94
|
|
20230817,121500,379133307,1297,1297,1297,1297,0
|
|
20230817,121400,379133307,1297,1297,1297,1297,79
|
|
20230817,121300,379030844,1305,1305,1305,1305,1010
|
|
20230817,121200,377712794,1305,1299,1305,1296,707
|
|
20230817,121100,376790856,1303,1298,1303,1298,79
|
|
20230817,121000,376688309,1299,1299,1299,1299,3
|
|
20230817,120900,376684412,1299,1299,1299,1299,99
|
|
20230817,120800,376555811,1304,1304,1304,1304,1001
|
|
20230817,120700,375250507,1305,1304,1305,1304,550
|
|
20230817,120600,374532865,1296,1296,1296,1296,2080
|
|
20230817,120500,371837185,1305,1305,1305,1305,0
|
|
20230817,120400,371837185,1305,1296,1305,1296,80
|
|
20230817,120300,371733489,1303,1302,1303,1301,271
|
|
20230817,120200,371380702,1296,1296,1296,1296,139
|
|
20230817,120100,371200558,1302,1302,1302,1302,1
|
|
20230817,120000,371199256,1296,1296,1296,1296,0
|
|
20230817,115900,371199256,1296,1296,1296,1296,79
|
|
20230817,115800,371096872,1305,1305,1305,1305,0
|
|
20230817,115700,371096872,1305,1300,1305,1300,882
|
|
20230817,115600,369947634,1302,1302,1302,1302,0
|
|
20230817,115500,369947634,1302,1302,1302,1302,1
|
|
20230817,115400,369946332,1297,1297,1297,1297,220
|
|
20230817,115300,369660992,1303,1303,1303,1303,1
|
|
20230817,115200,369659689,1294,1294,1294,1294,79
|
|
20230817,115100,369557463,1295,1295,1295,1295,108
|
|
20230817,115000,369417603,1295,1295,1295,1295,78
|
|
20230817,114900,369316593,1304,1304,1304,1304,1
|
|
20230817,114800,369315289,1300,1300,1300,1300,142
|
|
20230817,114700,369130689,1300,1300,1300,1300,79
|
|
20230817,114600,369027989,1306,1306,1306,1306,1
|
|
20230817,114500,369026683,1300,1300,1300,1300,79
|
|
20230817,114400,368923983,1305,1305,1305,1305,200
|
|
20230817,114300,368662983,1305,1300,1305,1300,4500
|
|
20230817,114200,362802210,1300,1290,1300,1290,783
|
|
20230817,114100,361785731,1299,1298,1299,1298,1334
|
|
20230817,114000,360053989,1298,1288,1298,1288,232
|
|
20230817,113900,359753797,1297,1296,1297,1287,3334
|
|
20230817,113800,355448849,1289,1289,1289,1289,79
|
|
20230817,113700,355347018,1293,1293,1293,1293,77
|
|
20230817,113600,355247457,1296,1296,1296,1296,1
|
|
20230817,113500,355246161,1294,1294,1294,1294,78
|
|
20230817,113400,355145229,1294,1294,1294,1294,90
|
|
20230817,113300,355028769,1290,1296,1296,1290,199
|
|
20230817,113200,354771939,1289,1289,1289,1289,0
|
|
20230817,113100,354771939,1289,1289,1289,1289,0
|
|
20230817,113000,354771939,1289,1289,1289,1289,232
|
|
20230817,112900,354472891,1298,1298,1298,1298,100
|
|
20230817,112800,354343091,1298,1289,1298,1289,88
|
|
20230817,112700,354229569,1298,1288,1298,1288,1512
|
|
20230817,112600,352271195,1288,1288,1288,1288,134
|
|
20230817,112500,352098603,1297,1297,1297,1297,0
|
|
20230817,112400,352098603,1297,1296,1297,1296,81
|
|
20230817,112300,351993579,1288,1288,1288,1288,0
|
|
20230817,112200,351993579,1288,1288,1288,1288,0
|
|
20230817,112100,351993579,1288,1288,1288,1288,23
|
|
20230817,112000,351963955,1288,1288,1288,1288,0
|
|
20230817,111900,351963955,1288,1288,1288,1288,0
|
|
20230817,111800,351963955,1288,1288,1288,1288,0
|
|
20230817,111700,351963955,1288,1288,1288,1288,0
|
|
20230817,111600,351963955,1288,1288,1288,1288,0
|
|
20230817,111500,351963955,1288,1296,1296,1288,2
|
|
20230817,111400,351961371,1288,1288,1288,1288,35
|
|
20230817,111300,351916291,1288,1296,1296,1288,1411
|
|
20230817,111200,350092602,1296,1292,1296,1292,722
|
|
20230817,111100,349157556,1288,1292,1292,1288,2
|
|
20230817,111000,349154976,1288,1291,1291,1288,21
|
|
20230817,110900,349127922,1292,1292,1292,1292,0
|
|
20230817,110800,349127922,1292,1292,1292,1292,0
|
|
20230817,110700,349127922,1292,1292,1292,1292,0
|
|
20230817,110600,349127922,1292,1292,1292,1292,908
|
|
20230817,110500,347954786,1292,1292,1292,1292,50
|
|
20230817,110400,347890186,1294,1292,1294,1292,806
|
|
20230817,110300,346848826,1292,1292,1292,1292,1
|
|
20230817,110200,346847534,1292,1292,1292,1292,0
|
|
20230817,110100,346847534,1292,1292,1292,1292,0
|
|
20230817,110000,346847534,1292,1293,1293,1292,2
|
|
20230817,105900,346844949,1295,1295,1295,1295,690
|
|
20230817,105800,345951399,1295,1295,1295,1295,0
|
|
20230817,105700,345951399,1295,1293,1295,1293,703
|
|
20230817,105600,345041153,1283,1283,1283,1283,0
|
|
20230817,105500,345041153,1283,1294,1294,1283,19
|
|
20230817,105400,345016765,1281,1289,1289,1280,3302
|
|
20230817,105300,340782305,1289,1289,1289,1289,100
|
|
20230817,105200,340653405,1296,1296,1296,1296,0
|
|
20230817,105100,340653405,1296,1296,1296,1296,8
|
|
20230817,105000,340643037,1295,1295,1295,1295,500
|
|
20230817,104900,339995537,1295,1295,1295,1295,100
|
|
20230817,104800,339866037,1295,1295,1295,1295,0
|
|
20230817,104700,339866037,1295,1295,1295,1295,0
|
|
20230817,104600,339866037,1295,1295,1295,1295,15
|
|
20230817,104500,339846612,1295,1295,1295,1295,1
|
|
20230817,104400,339845317,1295,1295,1295,1295,0
|
|
20230817,104300,339845317,1295,1295,1295,1295,0
|
|
20230817,104200,339845317,1295,1285,1295,1285,2905
|
|
20230817,104100,336106336,1285,1284,1285,1282,3394
|
|
20230817,104000,331751691,1285,1285,1285,1285,13
|
|
20230817,103900,331734986,1289,1289,1289,1289,0
|
|
20230817,103800,331734986,1289,1288,1289,1288,40
|
|
20230817,103700,331683427,1280,1280,1280,1280,9
|
|
20230817,103600,331671907,1280,1283,1283,1280,500
|
|
20230817,103500,331031381,1291,1291,1291,1291,0
|
|
20230817,103400,331031381,1291,1291,1291,1291,0
|
|
20230817,103300,331031381,1291,1291,1291,1291,0
|
|
20230817,103200,331031381,1291,1289,1291,1289,156
|
|
20230817,103100,330830005,1291,1291,1291,1291,0
|
|
20230817,103000,330830005,1291,1291,1291,1291,0
|
|
20230817,102900,330830005,1291,1290,1291,1290,50
|
|
20230817,102800,330765456,1291,1291,1291,1291,0
|
|
20230817,102700,330765456,1291,1283,1291,1283,3203
|
|
20230817,102600,326636701,1280,1280,1280,1280,1789
|
|
20230817,102500,324346781,1283,1283,1283,1283,3
|
|
20230817,102400,324342932,1285,1285,1285,1285,0
|
|
20230817,102300,324342932,1285,1285,1285,1285,4
|
|
20230817,102200,324337792,1290,1285,1290,1285,2
|
|
20230817,102100,324335217,1291,1291,1291,1291,0
|
|
20230817,102000,324335217,1291,1285,1291,1285,2
|
|
20230817,101900,324332641,1285,1285,1285,1285,0
|
|
20230817,101800,324332641,1285,1279,1285,1279,2357
|
|
20230817,101700,321305528,1284,1284,1284,1284,130
|
|
20230817,101600,321138608,1285,1285,1285,1285,916
|
|
20230817,101500,319961548,1292,1285,1292,1285,757
|
|
20230817,101400,318988453,1292,1292,1292,1292,0
|
|
20230817,101300,318988453,1292,1292,1292,1292,0
|
|
20230817,101200,318988453,1292,1292,1292,1292,704
|
|
20230817,101100,318078885,1293,1292,1293,1292,3
|
|
20230817,101000,318075008,1292,1286,1292,1279,3012
|
|
20230817,100900,314193438,1286,1285,1286,1283,2900
|
|
20230817,100800,310472293,1285,1285,1285,1285,354
|
|
20230817,100700,310017403,1286,1286,1286,1286,0
|
|
20230817,100600,310017403,1286,1286,1286,1286,1
|
|
20230817,100500,310016117,1279,1286,1286,1279,650
|
|
20230817,100400,309184417,1279,1281,1281,1279,4000
|
|
20230817,100300,304068411,1279,1279,1279,1279,0
|
|
20230817,100200,304068411,1279,1279,1279,1279,0
|
|
20230817,100100,304068411,1279,1279,1279,1279,0
|
|
20230817,100000,304068411,1279,1279,1279,1279,0
|
|
20230817,095900,304068411,1279,1279,1279,1279,1000
|
|
20230817,095800,302789411,1272,1281,1281,1272,6699
|
|
20230817,095700,294224333,1294,1293,1294,1293,703
|
|
20230817,095600,293314657,1281,1281,1281,1281,1
|
|
20230817,095500,293313376,1281,1285,1285,1281,117
|
|
20230817,095400,293163081,1285,1285,1285,1285,177
|
|
20230817,095300,292935636,1287,1287,1287,1287,1027
|
|
20230817,095200,291613887,1292,1294,1294,1292,36
|
|
20230817,095100,291567305,1294,1294,1294,1294,1
|
|
20230817,095000,291566011,1287,1287,1287,1287,400
|
|
20230817,094900,291051211,1287,1287,1287,1287,500
|
|
20230817,094800,290407711,1287,1287,1287,1287,1
|
|
20230817,094700,290406424,1287,1288,1288,1287,604
|
|
20230817,094600,289628715,1289,1297,1297,1289,178
|
|
20230817,094500,289399247,1292,1297,1297,1292,12
|
|
20230817,094400,289383693,1298,1298,1298,1298,0
|
|
20230817,094300,289383693,1298,1298,1298,1298,0
|
|
20230817,094200,289383693,1298,1299,1299,1298,1010
|
|
20230817,094100,288071723,1299,1286,1299,1285,2208
|
|
20230817,094000,285216355,1286,1286,1286,1286,315
|
|
20230817,093900,284811265,1285,1285,1285,1285,629
|
|
20230817,093800,284003000,1285,1285,1285,1274,504
|
|
20230817,093700,283358894,1281,1280,1281,1280,155
|
|
20230817,093600,283160489,1281,1280,1281,1280,293
|
|
20230817,093500,282785157,1280,1275,1280,1275,2035
|
|
20230817,093400,280190527,1281,1281,1281,1281,0
|
|
20230817,093300,280190527,1281,1275,1281,1275,2250
|
|
20230817,093200,277313677,1283,1276,1283,1275,285
|
|
20230817,093100,276950042,1278,1277,1280,1277,875
|
|
20230817,093000,275832658,1277,1277,1277,1277,295
|
|
20230817,092900,275455943,1277,1278,1278,1277,4128
|
|
20230817,092800,270182448,1278,1278,1278,1278,539
|
|
20230817,092700,269493606,1278,1280,1280,1278,2701
|
|
20230817,092600,266037326,1285,1285,1285,1285,0
|
|
20230817,092500,266037326,1285,1285,1285,1280,2395
|
|
20230817,092400,262961636,1285,1278,1285,1277,3202
|
|
20230817,092300,258872191,1277,1276,1287,1276,6128
|
|
20230817,092200,250993039,1262,1278,1278,1262,40735
|
|
20230817,092100,199287532,1278,1281,1281,1275,9957
|
|
20230817,092000,186552693,1281,1284,1284,1281,2658
|
|
20230817,091900,183143356,1289,1287,1289,1284,5048
|
|
20230817,091800,176656185,1289,1290,1290,1285,12988
|
|
20230817,091700,159955728,1290,1290,1290,1289,1474
|
|
20230817,091600,158054518,1291,1294,1294,1291,6778
|
|
20230817,091500,149302946,1294,1298,1298,1294,197
|
|
20230817,091400,149047828,1299,1293,1299,1292,2921
|
|
20230817,091300,145267989,1299,1299,1299,1299,0
|
|
20230817,091200,145267989,1299,1299,1299,1299,0
|
|
20230817,091100,145267989,1299,1299,1299,1299,0
|
|
20230817,091000,145267989,1299,1300,1300,1293,1483
|
|
20230817,090900,143349535,1297,1296,1297,1290,24103
|
|
20230817,090800,112248667,1297,1300,1302,1297,10852
|
|
20230817,090700,98141120,1302,1302,1302,1300,2693
|
|
20230817,090600,94637675,1302,1302,1302,1302,1924
|
|
20230817,090500,92132627,1309,1308,1309,1304,7865
|
|
20230817,090400,81856941,1307,1304,1307,1300,21036
|
|
20230817,090300,54497758,1301,1301,1306,1301,2809
|
|
20230817,090200,50834108,1301,1305,1306,1301,1183
|
|
20230817,090100,49290243,1305,1305,1305,1300,1504
|
|
20230817,090000,47329988,1306,1290,1316,1290,36659
|