675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,201200,571517135,1362,1362,1362,1362,4376
|
|
20230717,201100,571517135,1362,1362,1362,1362,0
|
|
20230717,201000,571517135,1362,1362,1362,1362,0
|
|
20230717,200900,571517135,1362,1362,1362,1362,0
|
|
20230717,200800,571517135,1362,1362,1362,1362,0
|
|
20230717,200700,571517135,1362,1362,1362,1362,0
|
|
20230717,200600,571517135,1362,1362,1362,1362,0
|
|
20230717,200500,571517135,1362,1362,1362,1362,0
|
|
20230717,200400,571517135,1362,1362,1362,1362,0
|
|
20230717,200300,571517135,1362,1362,1362,1362,0
|
|
20230717,200200,571517135,1362,1362,1362,1362,0
|
|
20230717,200100,571517135,1362,1362,1362,1362,0
|
|
20230717,200000,571517135,1362,1362,1362,1362,0
|
|
20230717,195900,571517135,1362,1362,1362,1362,0
|
|
20230717,195800,571517135,1362,1362,1362,1362,0
|
|
20230717,195700,571517135,1362,1362,1362,1362,0
|
|
20230717,195600,571517135,1362,1362,1362,1362,0
|
|
20230717,195500,571517135,1362,1362,1362,1362,0
|
|
20230717,195400,571517135,1362,1362,1362,1362,0
|
|
20230717,195300,571517135,1362,1362,1362,1362,0
|
|
20230717,195200,571517135,1362,1362,1362,1362,0
|
|
20230717,195100,571517135,1362,1362,1362,1362,0
|
|
20230717,195000,571517135,1362,1362,1362,1362,0
|
|
20230717,194900,571517135,1362,1362,1362,1362,0
|
|
20230717,194800,571517135,1362,1362,1362,1362,0
|
|
20230717,194700,571517135,1362,1362,1362,1362,0
|
|
20230717,194600,571517135,1362,1362,1362,1362,0
|
|
20230717,194500,571517135,1362,1362,1362,1362,0
|
|
20230717,194400,571517135,1362,1362,1362,1362,0
|
|
20230717,194300,571517135,1362,1362,1362,1362,0
|
|
20230717,194200,571517135,1362,1362,1362,1362,4376
|
|
20230717,194100,571517135,1362,1362,1362,1362,0
|
|
20230717,194000,571517135,1362,1362,1362,1362,0
|
|
20230717,193900,571517135,1362,1362,1362,1362,0
|
|
20230717,193800,571517135,1362,1362,1362,1362,0
|
|
20230717,193700,571517135,1362,1362,1362,1362,0
|
|
20230717,193600,571517135,1362,1362,1362,1362,0
|
|
20230717,193500,571517135,1362,1362,1362,1362,0
|
|
20230717,193400,571517135,1362,1362,1362,1362,0
|
|
20230717,193300,571517135,1362,1362,1362,1362,0
|
|
20230717,193200,571517135,1362,1362,1362,1362,0
|
|
20230717,193100,571517135,1362,1362,1362,1362,0
|
|
20230717,193000,571517135,1362,1362,1362,1362,0
|
|
20230717,192900,571517135,1362,1362,1362,1362,0
|
|
20230717,192800,571517135,1362,1362,1362,1362,0
|
|
20230717,192700,571517135,1362,1362,1362,1362,0
|
|
20230717,192600,571517135,1362,1362,1362,1362,0
|
|
20230717,192500,571517135,1362,1362,1362,1362,0
|
|
20230717,192400,571517135,1362,1362,1362,1362,0
|
|
20230717,192300,571517135,1362,1362,1362,1362,0
|
|
20230717,192200,571517135,1362,1362,1362,1362,0
|
|
20230717,192100,571517135,1362,1362,1362,1362,0
|
|
20230717,192000,571517135,1362,1362,1362,1362,0
|
|
20230717,191900,571517135,1362,1362,1362,1362,0
|
|
20230717,191800,571517135,1362,1362,1362,1362,0
|
|
20230717,191700,571517135,1362,1362,1362,1362,0
|
|
20230717,191600,571517135,1362,1362,1362,1362,0
|
|
20230717,191500,571517135,1362,1362,1362,1362,0
|
|
20230717,191400,571517135,1362,1362,1362,1362,0
|
|
20230717,191300,571517135,1362,1362,1362,1362,0
|
|
20230717,191200,571517135,1362,1362,1362,1362,4376
|
|
20230717,191100,571517135,1362,1362,1362,1362,0
|
|
20230717,191000,571517135,1362,1362,1362,1362,0
|
|
20230717,190900,571517135,1362,1362,1362,1362,0
|
|
20230717,190800,571517135,1362,1362,1362,1362,0
|
|
20230717,190700,571517135,1362,1362,1362,1362,0
|
|
20230717,190600,571517135,1362,1362,1362,1362,0
|
|
20230717,190500,571517135,1362,1362,1362,1362,0
|
|
20230717,190400,571517135,1362,1362,1362,1362,0
|
|
20230717,190300,571517135,1362,1362,1362,1362,0
|
|
20230717,190200,571517135,1362,1362,1362,1362,0
|
|
20230717,190100,571517135,1362,1362,1362,1362,0
|
|
20230717,190000,571517135,1362,1362,1362,1362,0
|
|
20230717,185900,571517135,1362,1362,1362,1362,0
|
|
20230717,185800,571517135,1362,1362,1362,1362,0
|
|
20230717,185700,571517135,1362,1362,1362,1362,0
|
|
20230717,185600,571517135,1362,1362,1362,1362,0
|
|
20230717,185500,571517135,1362,1362,1362,1362,0
|
|
20230717,185400,571517135,1362,1362,1362,1362,0
|
|
20230717,185300,571517135,1362,1362,1362,1362,0
|
|
20230717,185200,571517135,1362,1362,1362,1362,0
|
|
20230717,185100,571517135,1362,1362,1362,1362,0
|
|
20230717,185000,571517135,1362,1362,1362,1362,0
|
|
20230717,184900,571517135,1362,1362,1362,1362,0
|
|
20230717,184800,571517135,1362,1362,1362,1362,0
|
|
20230717,184700,571517135,1362,1362,1362,1362,0
|
|
20230717,184600,571517135,1362,1362,1362,1362,0
|
|
20230717,184500,571517135,1362,1362,1362,1362,0
|
|
20230717,184400,571517135,1362,1362,1362,1362,0
|
|
20230717,184300,571517135,1362,1362,1362,1362,0
|
|
20230717,184200,571517135,1362,1362,1362,1362,4376
|
|
20230717,184100,571517135,1362,1362,1362,1362,0
|
|
20230717,184000,571517135,1362,1362,1362,1362,0
|
|
20230717,183900,571517135,1362,1362,1362,1362,0
|
|
20230717,183800,571517135,1362,1362,1362,1362,0
|
|
20230717,183700,571517135,1362,1362,1362,1362,0
|
|
20230717,183600,571517135,1362,1362,1362,1362,0
|
|
20230717,183500,571517135,1362,1362,1362,1362,0
|
|
20230717,183400,571517135,1362,1362,1362,1362,0
|
|
20230717,183300,571517135,1362,1362,1362,1362,0
|
|
20230717,183200,571517135,1362,1362,1362,1362,0
|
|
20230717,183100,571517135,1362,1362,1362,1362,0
|
|
20230717,183000,571517135,1362,1362,1362,1362,0
|
|
20230717,182900,571517135,1362,1362,1362,1362,0
|
|
20230717,182800,571517135,1362,1362,1362,1362,0
|
|
20230717,182700,571517135,1362,1362,1362,1362,0
|
|
20230717,182600,571517135,1362,1362,1362,1362,0
|
|
20230717,182500,571517135,1362,1362,1362,1362,0
|
|
20230717,182400,571517135,1362,1362,1362,1362,0
|
|
20230717,182300,571517135,1362,1362,1362,1362,0
|
|
20230717,182200,571517135,1362,1362,1362,1362,0
|
|
20230717,182100,571517135,1362,1362,1362,1362,0
|
|
20230717,182000,571517135,1362,1362,1362,1362,0
|
|
20230717,181900,571517135,1362,1362,1362,1362,0
|
|
20230717,181800,571517135,1362,1362,1362,1362,0
|
|
20230717,181700,571517135,1362,1362,1362,1362,0
|
|
20230717,181600,571517135,1362,1362,1362,1362,0
|
|
20230717,181500,571517135,1362,1362,1362,1362,0
|
|
20230717,181400,571517135,1362,1362,1362,1362,0
|
|
20230717,181300,571517135,1362,1362,1362,1362,0
|
|
20230717,181200,571517135,1362,1362,1362,1362,4376
|
|
20230717,181100,571517135,1362,1362,1362,1362,0
|
|
20230717,181000,571517135,1362,1362,1362,1362,0
|
|
20230717,180900,571517135,1362,1362,1362,1362,0
|
|
20230717,180800,571517135,1362,1362,1362,1362,0
|
|
20230717,180700,571517135,1362,1362,1362,1362,0
|
|
20230717,180600,571517135,1362,1362,1362,1362,0
|
|
20230717,180500,571517135,1362,1362,1362,1362,0
|
|
20230717,180400,571517135,1362,1362,1362,1362,0
|
|
20230717,180300,571517135,1362,1362,1362,1362,0
|
|
20230717,180200,571517135,1362,1362,1362,1362,0
|
|
20230717,180100,571517135,1362,1362,1362,1362,0
|
|
20230717,180000,571517135,1362,1362,1362,1362,0
|
|
20230717,175900,571517135,1362,1362,1362,1362,0
|
|
20230717,175800,571517135,1362,1362,1362,1362,0
|
|
20230717,175700,571517135,1362,1362,1362,1362,0
|
|
20230717,175600,571517135,1362,1362,1362,1362,0
|
|
20230717,175500,571517135,1362,1362,1362,1362,0
|
|
20230717,175400,571517135,1362,1362,1362,1362,0
|
|
20230717,175300,571517135,1362,1362,1362,1362,0
|
|
20230717,175200,571517135,1362,1362,1362,1362,0
|
|
20230717,175100,571517135,1362,1362,1362,1362,0
|
|
20230717,175000,571517135,1362,1362,1362,1362,0
|
|
20230717,174900,571517135,1362,1362,1362,1362,0
|
|
20230717,174800,571517135,1362,1362,1362,1362,0
|
|
20230717,174700,571517135,1362,1362,1362,1362,0
|
|
20230717,174600,571517135,1362,1362,1362,1362,0
|
|
20230717,174500,571517135,1362,1362,1362,1362,0
|
|
20230717,174400,571517135,1362,1362,1362,1362,0
|
|
20230717,174300,571517135,1362,1362,1362,1362,0
|
|
20230717,174200,571517135,1362,1362,1362,1362,4376
|
|
20230717,174100,571517135,1362,1362,1362,1362,0
|
|
20230717,174000,571517135,1362,1362,1362,1362,0
|
|
20230717,173900,571517135,1362,1362,1362,1362,0
|
|
20230717,173800,571517135,1362,1362,1362,1362,0
|
|
20230717,173700,571517135,1362,1362,1362,1362,0
|
|
20230717,173600,571517135,1362,1362,1362,1362,0
|
|
20230717,173500,571517135,1362,1362,1362,1362,0
|
|
20230717,173400,571517135,1362,1362,1362,1362,0
|
|
20230717,173300,571517135,1362,1362,1362,1362,0
|
|
20230717,173200,571517135,1362,1362,1362,1362,0
|
|
20230717,173100,571517135,1362,1362,1362,1362,0
|
|
20230717,173000,571517135,1362,1362,1362,1362,0
|
|
20230717,172900,571517135,1362,1362,1362,1362,0
|
|
20230717,172800,571517135,1362,1362,1362,1362,0
|
|
20230717,172700,571517135,1362,1362,1362,1362,0
|
|
20230717,172600,571517135,1362,1362,1362,1362,0
|
|
20230717,172500,571517135,1362,1362,1362,1362,0
|
|
20230717,172400,571517135,1362,1362,1362,1362,0
|
|
20230717,172300,571517135,1362,1362,1362,1362,0
|
|
20230717,172200,571517135,1362,1362,1362,1362,0
|
|
20230717,172100,571517135,1362,1362,1362,1362,0
|
|
20230717,172000,571517135,1362,1362,1362,1362,0
|
|
20230717,171900,571517135,1362,1362,1362,1362,0
|
|
20230717,171800,571517135,1362,1362,1362,1362,0
|
|
20230717,171700,571517135,1362,1362,1362,1362,0
|
|
20230717,171600,571517135,1362,1362,1362,1362,0
|
|
20230717,171500,571517135,1362,1362,1362,1362,0
|
|
20230717,171400,571517135,1362,1362,1362,1362,0
|
|
20230717,171300,571517135,1362,1362,1362,1362,0
|
|
20230717,171200,571517135,1362,1362,1362,1362,4376
|
|
20230717,171100,571517135,1362,1362,1362,1362,0
|
|
20230717,171000,571517135,1362,1362,1362,1362,0
|
|
20230717,170900,571517135,1362,1362,1362,1362,0
|
|
20230717,170800,571517135,1362,1362,1362,1362,0
|
|
20230717,170700,571517135,1362,1362,1362,1362,0
|
|
20230717,170600,571517135,1362,1362,1362,1362,0
|
|
20230717,170500,571517135,1362,1362,1362,1362,0
|
|
20230717,170400,571517135,1362,1362,1362,1362,0
|
|
20230717,170300,571517135,1362,1362,1362,1362,0
|
|
20230717,170200,571517135,1362,1362,1362,1362,0
|
|
20230717,170100,571517135,1362,1362,1362,1362,0
|
|
20230717,170000,571517135,1362,1362,1362,1362,0
|
|
20230717,165900,571517135,1362,1362,1362,1362,0
|
|
20230717,165800,571517135,1362,1362,1362,1362,0
|
|
20230717,165700,571517135,1362,1362,1362,1362,0
|
|
20230717,165600,571517135,1362,1362,1362,1362,0
|
|
20230717,165500,571517135,1362,1362,1362,1362,0
|
|
20230717,165400,571517135,1362,1362,1362,1362,0
|
|
20230717,165300,571517135,1362,1362,1362,1362,0
|
|
20230717,165200,571517135,1362,1362,1362,1362,0
|
|
20230717,165100,571517135,1362,1362,1362,1362,0
|
|
20230717,165000,571517135,1362,1362,1362,1362,0
|
|
20230717,164900,571517135,1362,1362,1362,1362,0
|
|
20230717,164800,571517135,1362,1362,1362,1362,0
|
|
20230717,164700,571517135,1362,1362,1362,1362,0
|
|
20230717,164600,571517135,1362,1362,1362,1362,0
|
|
20230717,164500,571517135,1362,1362,1362,1362,0
|
|
20230717,164400,571517135,1362,1362,1362,1362,0
|
|
20230717,164300,571517135,1362,1362,1362,1362,0
|
|
20230717,164200,571517135,1362,1362,1362,1362,4376
|
|
20230717,164100,571517135,1362,1362,1362,1362,0
|
|
20230717,164000,571517135,1362,1362,1362,1362,0
|
|
20230717,163900,571517135,1362,1362,1362,1362,0
|
|
20230717,163800,571517135,1362,1362,1362,1362,0
|
|
20230717,163700,571517135,1362,1362,1362,1362,0
|
|
20230717,163600,571517135,1362,1362,1362,1362,0
|
|
20230717,163500,571517135,1362,1362,1362,1362,0
|
|
20230717,163400,571517135,1362,1362,1362,1362,0
|
|
20230717,163300,571517135,1362,1362,1362,1362,0
|
|
20230717,163200,571517135,1362,1362,1362,1362,0
|
|
20230717,163100,571517135,1362,1362,1362,1362,0
|
|
20230717,163000,571517135,1362,1362,1362,1362,0
|
|
20230717,162900,571517135,1362,1362,1362,1362,0
|
|
20230717,162800,571517135,1362,1362,1362,1362,0
|
|
20230717,162700,571517135,1362,1362,1362,1362,0
|
|
20230717,162600,571517135,1362,1362,1362,1362,0
|
|
20230717,162500,571517135,1362,1362,1362,1362,0
|
|
20230717,162400,571517135,1362,1362,1362,1362,0
|
|
20230717,162300,571517135,1362,1362,1362,1362,0
|
|
20230717,162200,571517135,1362,1362,1362,1362,0
|
|
20230717,162100,571517135,1362,1362,1362,1362,0
|
|
20230717,162000,571517135,1362,1362,1362,1362,0
|
|
20230717,161900,571517135,1362,1362,1362,1362,0
|
|
20230717,161800,571517135,1362,1362,1362,1362,0
|
|
20230717,161700,571517135,1362,1362,1362,1362,0
|
|
20230717,161600,571517135,1362,1362,1362,1362,0
|
|
20230717,161500,571517135,1362,1362,1362,1362,0
|
|
20230717,161400,571517135,1362,1362,1362,1362,0
|
|
20230717,161300,571517135,1362,1362,1362,1362,0
|
|
20230717,161200,571517135,1362,1362,1362,1362,4376
|
|
20230717,161100,571517135,1362,1362,1362,1362,0
|
|
20230717,161000,571517135,1362,1362,1362,1362,0
|
|
20230717,160900,571517135,1362,1362,1362,1362,0
|
|
20230717,160800,571517135,1362,1362,1362,1362,0
|
|
20230717,160700,571517135,1362,1362,1362,1362,0
|
|
20230717,160600,571517135,1362,1362,1362,1362,0
|
|
20230717,160500,571517135,1362,1362,1362,1362,0
|
|
20230717,160400,571517135,1362,1362,1362,1362,0
|
|
20230717,160300,571517135,1362,1362,1362,1362,0
|
|
20230717,160200,571517135,1362,1362,1362,1362,0
|
|
20230717,160100,571517135,1362,1362,1362,1362,0
|
|
20230717,160000,571517135,1362,1362,1362,1362,0
|
|
20230717,155900,571517135,1362,1362,1362,1362,0
|
|
20230717,155800,571517135,1362,1362,1362,1362,0
|
|
20230717,155700,571517135,1362,1362,1362,1362,0
|
|
20230717,155600,571517135,1362,1362,1362,1362,0
|
|
20230717,155500,571517135,1362,1362,1362,1362,0
|
|
20230717,155400,571517135,1362,1362,1362,1362,0
|
|
20230717,155300,571517135,1362,1362,1362,1362,0
|
|
20230717,155200,571517135,1362,1362,1362,1362,0
|
|
20230717,155100,571517135,1362,1362,1362,1362,0
|
|
20230717,155000,571517135,1362,1362,1362,1362,0
|
|
20230717,154900,571517135,1362,1362,1362,1362,0
|
|
20230717,154800,571517135,1362,1362,1362,1362,0
|
|
20230717,154700,571517135,1362,1362,1362,1362,0
|
|
20230717,154600,571517135,1362,1362,1362,1362,0
|
|
20230717,154500,571517135,1362,1362,1362,1362,0
|
|
20230717,154400,571517135,1362,1362,1362,1362,0
|
|
20230717,154300,571517135,1362,1362,1362,1362,0
|
|
20230717,154200,571517135,1362,1362,1362,1362,4376
|
|
20230717,154100,571517135,1362,1362,1362,1362,0
|
|
20230717,154000,571517135,1362,1362,1362,1362,0
|
|
20230717,153900,571517135,1362,1362,1362,1362,0
|
|
20230717,153800,571517135,1362,1362,1362,1362,0
|
|
20230717,153700,571517135,1362,1362,1362,1362,0
|
|
20230717,153600,571517135,1362,1362,1362,1362,0
|
|
20230717,153500,571517135,1362,1362,1362,1362,0
|
|
20230717,153400,571517135,1362,1362,1362,1362,0
|
|
20230717,153300,571517135,1362,1362,1362,1362,0
|
|
20230717,153200,571517135,1362,1362,1362,1362,0
|
|
20230717,153100,571517135,1362,1362,1362,1362,0
|
|
20230717,153000,571517135,1362,1362,1362,1362,4376
|
|
20230717,152900,565557023,1370,1370,1370,1370,0
|
|
20230717,152800,565557023,1370,1370,1370,1370,0
|
|
20230717,152700,565557023,1370,1370,1370,1370,0
|
|
20230717,152600,565557023,1370,1370,1370,1370,0
|
|
20230717,152500,565557023,1370,1370,1370,1370,0
|
|
20230717,152400,565557023,1370,1370,1370,1370,0
|
|
20230717,152300,565557023,1370,1370,1370,1370,0
|
|
20230717,152200,565557023,1370,1370,1370,1370,0
|
|
20230717,152100,565557023,1370,1370,1370,1370,0
|
|
20230717,152000,565557023,1370,1370,1370,1370,0
|
|
20230717,151900,565557023,1370,1370,1370,1370,143
|
|
20230717,151800,565361113,1370,1370,1370,1370,410
|
|
20230717,151700,564799413,1363,1370,1370,1363,761
|
|
20230717,151600,563762163,1363,1363,1363,1363,855
|
|
20230717,151500,562596798,1363,1369,1369,1363,1100
|
|
20230717,151400,561097098,1370,1370,1370,1370,1518
|
|
20230717,151300,559017438,1369,1368,1369,1368,236
|
|
20230717,151200,558694356,1369,1369,1369,1369,200
|
|
20230717,151100,558420556,1370,1371,1371,1370,553
|
|
20230717,151000,557662446,1371,1371,1371,1371,81
|
|
20230717,150900,557551395,1371,1364,1371,1362,1112
|
|
20230717,150800,556036348,1373,1369,1374,1369,1030
|
|
20230717,150700,554622210,1370,1370,1370,1369,123
|
|
20230717,150600,554453725,1370,1369,1370,1369,4406
|
|
20230717,150500,548420972,1369,1369,1369,1369,621
|
|
20230717,150400,547570823,1369,1362,1369,1362,8204
|
|
20230717,150300,536388971,1362,1362,1362,1362,2366
|
|
20230717,150200,533166479,1361,1361,1362,1361,11588
|
|
20230717,150100,517395209,1362,1362,1362,1362,38
|
|
20230717,150000,517343453,1361,1364,1364,1361,6566
|
|
20230717,145900,508398952,1364,1364,1364,1364,1357
|
|
20230717,145800,506548004,1364,1364,1366,1364,1481
|
|
20230717,145700,504527028,1364,1364,1364,1364,37
|
|
20230717,145600,504476560,1364,1364,1364,1364,1019
|
|
20230717,145500,503086644,1364,1364,1364,1364,0
|
|
20230717,145400,503086644,1364,1364,1364,1364,1915
|
|
20230717,145300,500474584,1362,1362,1362,1362,0
|
|
20230717,145200,500474584,1362,1363,1363,1362,436
|
|
20230717,145100,499880331,1363,1363,1363,1363,741
|
|
20230717,145000,498870348,1362,1362,1362,1362,7
|
|
20230717,144900,498860814,1362,1362,1362,1362,131
|
|
20230717,144800,498682392,1361,1361,1361,1361,78
|
|
20230717,144700,498576234,1361,1362,1362,1361,4600
|
|
20230717,144600,492315534,1361,1361,1361,1361,0
|
|
20230717,144500,492315534,1361,1361,1361,1361,1343
|
|
20230717,144400,490487711,1361,1362,1362,1361,793
|
|
20230717,144300,489407656,1363,1363,1363,1363,48
|
|
20230717,144200,489342232,1363,1364,1364,1363,75
|
|
20230717,144100,489239934,1365,1365,1365,1365,2
|
|
20230717,144000,489237204,1366,1366,1366,1366,0
|
|
20230717,143900,489237204,1366,1366,1366,1366,101
|
|
20230717,143800,489099238,1361,1361,1361,1361,0
|
|
20230717,143700,489099238,1361,1362,1362,1361,500
|
|
20230717,143600,488418495,1367,1367,1367,1367,324
|
|
20230717,143500,487975587,1369,1369,1369,1369,0
|
|
20230717,143400,487975587,1369,1363,1369,1363,1000
|
|
20230717,143300,486608342,1365,1365,1365,1365,1
|
|
20230717,143200,486606977,1360,1360,1360,1360,0
|
|
20230717,143100,486606977,1360,1360,1360,1360,0
|
|
20230717,143000,486606977,1360,1361,1361,1360,257
|
|
20230717,142900,486257240,1361,1361,1361,1361,9
|
|
20230717,142800,486244991,1360,1361,1368,1360,280
|
|
20230717,142700,485862332,1361,1361,1361,1361,220
|
|
20230717,142600,485562912,1361,1361,1361,1361,373
|
|
20230717,142500,485055259,1361,1361,1361,1360,75
|
|
20230717,142400,484953234,1361,1361,1361,1361,1382
|
|
20230717,142300,483072332,1361,1361,1361,1361,0
|
|
20230717,142200,483072332,1361,1361,1361,1361,219
|
|
20230717,142100,482774273,1361,1361,1361,1361,0
|
|
20230717,142000,482774273,1361,1360,1361,1360,523
|
|
20230717,141900,482062491,1361,1361,1361,1361,1299
|
|
20230717,141800,480294552,1361,1361,1361,1361,0
|
|
20230717,141700,480294552,1361,1361,1361,1361,18
|
|
20230717,141600,480270054,1369,1369,1369,1369,0
|
|
20230717,141500,480270054,1369,1369,1369,1369,5
|
|
20230717,141400,480263209,1360,1360,1360,1360,1197
|
|
20230717,141300,478635289,1361,1362,1362,1361,2344
|
|
20230717,141200,475444100,1365,1365,1365,1365,2000
|
|
20230717,141100,472714100,1365,1362,1365,1362,2070
|
|
20230717,141000,469891554,1362,1362,1362,1362,3001
|
|
20230717,140900,465804192,1361,1361,1361,1361,0
|
|
20230717,140800,465804192,1361,1361,1361,1361,0
|
|
20230717,140700,465804192,1361,1361,1361,1361,0
|
|
20230717,140600,465804192,1361,1361,1361,1361,0
|
|
20230717,140500,465804192,1361,1361,1361,1361,1896
|
|
20230717,140400,463223736,1361,1361,1361,1361,0
|
|
20230717,140300,463223736,1361,1362,1362,1361,1000
|
|
20230717,140200,461862236,1361,1361,1361,1361,0
|
|
20230717,140100,461862236,1361,1362,1362,1361,1818
|
|
20230717,140000,459387513,1362,1363,1363,1362,212
|
|
20230717,135900,459098682,1363,1364,1364,1363,495
|
|
20230717,135800,458423702,1367,1367,1367,1367,10
|
|
20230717,135700,458410032,1369,1368,1369,1368,6
|
|
20230717,135600,458401821,1369,1368,1369,1368,100
|
|
20230717,135500,458264971,1370,1370,1370,1370,0
|
|
20230717,135400,458264971,1370,1370,1370,1370,2
|
|
20230717,135300,458262231,1371,1362,1371,1362,4
|
|
20230717,135200,458256765,1362,1363,1363,1362,344
|
|
20230717,135100,457788236,1363,1366,1366,1363,4668
|
|
20230717,135000,451411865,1367,1367,1367,1367,0
|
|
20230717,134900,451411865,1367,1367,1367,1367,0
|
|
20230717,134800,451411865,1367,1367,1367,1367,274
|
|
20230717,134700,451037307,1374,1374,1374,1374,0
|
|
20230717,134600,451037307,1374,1366,1374,1366,372
|
|
20230717,134500,450529147,1366,1365,1366,1365,100
|
|
20230717,134400,450392643,1365,1365,1365,1365,0
|
|
20230717,134300,450392643,1365,1365,1365,1365,0
|
|
20230717,134200,450392643,1365,1365,1365,1365,56
|
|
20230717,134100,450316203,1365,1365,1365,1365,101
|
|
20230717,134000,450178338,1361,1364,1364,1361,3467
|
|
20230717,133900,445458861,1363,1363,1363,1363,1
|
|
20230717,133800,445457498,1362,1363,1363,1362,6683
|
|
20230717,133700,436354797,1363,1362,1363,1360,10282
|
|
20230717,133600,422358117,1363,1363,1363,1363,1745
|
|
20230717,133500,419979682,1363,1365,1365,1363,19
|
|
20230717,133400,419953783,1365,1365,1365,1365,70
|
|
20230717,133300,419858233,1362,1364,1364,1362,5325
|
|
20230717,133200,412600811,1365,1366,1366,1365,148
|
|
20230717,133100,412398790,1366,1366,1366,1366,8
|
|
20230717,133000,412387862,1366,1366,1366,1366,68
|
|
20230717,132900,412294974,1366,1366,1366,1366,40
|
|
20230717,132800,412240334,1366,1366,1366,1366,72
|
|
20230717,132700,412141982,1365,1366,1366,1365,77
|
|
20230717,132600,412036806,1366,1366,1366,1366,365
|
|
20230717,132500,411538216,1366,1368,1368,1362,13264
|
|
20230717,132400,393466844,1368,1368,1368,1368,40
|
|
20230717,132300,393412124,1368,1371,1371,1368,9276
|
|
20230717,132200,380711109,1376,1376,1376,1376,0
|
|
20230717,132100,380711109,1376,1376,1376,1376,0
|
|
20230717,132000,380711109,1376,1372,1376,1372,4
|
|
20230717,131900,380705617,1372,1372,1372,1372,0
|
|
20230717,131800,380705617,1372,1372,1372,1372,57
|
|
20230717,131700,380627413,1372,1372,1372,1372,2
|
|
20230717,131600,380624669,1372,1372,1372,1372,0
|
|
20230717,131500,380624669,1372,1372,1372,1372,0
|
|
20230717,131400,380624669,1372,1372,1372,1372,0
|
|
20230717,131300,380624669,1372,1371,1372,1371,11
|
|
20230717,131200,380609587,1372,1372,1372,1372,1111
|
|
20230717,131100,379085295,1378,1378,1378,1378,0
|
|
20230717,131000,379085295,1378,1378,1378,1378,0
|
|
20230717,130900,379085295,1378,1378,1378,1378,0
|
|
20230717,130800,379085295,1378,1378,1378,1378,0
|
|
20230717,130700,379085295,1378,1378,1378,1378,0
|
|
20230717,130600,379085295,1378,1378,1378,1378,0
|
|
20230717,130500,379085295,1378,1378,1378,1378,10
|
|
20230717,130400,379071515,1378,1377,1378,1370,2421
|
|
20230717,130300,375749685,1375,1375,1375,1375,0
|
|
20230717,130200,375749685,1375,1375,1375,1375,0
|
|
20230717,130100,375749685,1375,1375,1375,1375,1001
|
|
20230717,130000,374373310,1375,1376,1376,1375,420
|
|
20230717,125900,373795789,1376,1379,1379,1376,405
|
|
20230717,125800,373238428,1376,1376,1376,1376,0
|
|
20230717,125700,373238428,1376,1376,1376,1376,1000
|
|
20230717,125600,371862428,1379,1381,1381,1377,18130
|
|
20230717,125500,346843653,1381,1381,1381,1381,0
|
|
20230717,125400,346843653,1381,1381,1381,1381,0
|
|
20230717,125300,346843653,1381,1381,1381,1381,0
|
|
20230717,125200,346843653,1381,1383,1383,1381,451
|
|
20230717,125100,346220753,1383,1383,1383,1383,0
|
|
20230717,125000,346220753,1383,1383,1383,1383,0
|
|
20230717,124900,346220753,1383,1383,1383,1383,0
|
|
20230717,124800,346220753,1383,1381,1383,1381,294
|
|
20230717,124700,345814511,1381,1381,1381,1381,275
|
|
20230717,124600,345434736,1381,1381,1381,1381,0
|
|
20230717,124500,345434736,1381,1381,1381,1381,0
|
|
20230717,124400,345434736,1381,1381,1381,1381,117
|
|
20230717,124300,345273159,1381,1381,1381,1381,10
|
|
20230717,124200,345259349,1380,1380,1380,1380,0
|
|
20230717,124100,345259349,1380,1381,1381,1380,897
|
|
20230717,124000,344020818,1380,1380,1380,1380,5
|
|
20230717,123900,344013918,1381,1381,1381,1381,0
|
|
20230717,123800,344013918,1381,1381,1381,1381,0
|
|
20230717,123700,344013918,1381,1381,1381,1381,30
|
|
20230717,123600,343972488,1381,1381,1381,1381,632
|
|
20230717,123500,343099696,1381,1383,1383,1381,564
|
|
20230717,123400,342320008,1386,1386,1386,1386,0
|
|
20230717,123300,342320008,1386,1386,1386,1386,330
|
|
20230717,123200,341862628,1386,1386,1386,1386,0
|
|
20230717,123100,341862628,1386,1386,1386,1386,0
|
|
20230717,123000,341862628,1386,1386,1386,1386,0
|
|
20230717,122900,341862628,1386,1386,1386,1386,50
|
|
20230717,122800,341793328,1387,1387,1387,1387,0
|
|
20230717,122700,341793328,1387,1387,1387,1387,0
|
|
20230717,122600,341793328,1387,1387,1387,1387,0
|
|
20230717,122500,341793328,1387,1385,1387,1385,36
|
|
20230717,122400,341743413,1386,1382,1386,1382,1439
|
|
20230717,122300,339754711,1382,1382,1382,1382,0
|
|
20230717,122200,339754711,1382,1382,1382,1382,0
|
|
20230717,122100,339754711,1382,1382,1382,1382,414
|
|
20230717,122000,339182563,1382,1382,1382,1382,0
|
|
20230717,121900,339182563,1382,1384,1384,1382,1486
|
|
20230717,121800,337126837,1384,1384,1384,1384,0
|
|
20230717,121700,337126837,1384,1384,1384,1384,1
|
|
20230717,121600,337125453,1384,1385,1385,1384,200
|
|
20230717,121500,336848650,1387,1387,1387,1387,0
|
|
20230717,121400,336848650,1387,1387,1387,1387,72
|
|
20230717,121300,336748786,1387,1387,1387,1387,1
|
|
20230717,121200,336747399,1385,1385,1385,1385,4
|
|
20230717,121100,336741859,1385,1385,1385,1385,931
|
|
20230717,121000,335452424,1388,1388,1388,1388,69
|
|
20230717,120900,335356652,1388,1388,1388,1388,0
|
|
20230717,120800,335356652,1388,1388,1388,1388,0
|
|
20230717,120700,335356652,1388,1388,1388,1388,1
|
|
20230717,120600,335355264,1388,1388,1388,1388,0
|
|
20230717,120500,335355264,1388,1388,1388,1388,119
|
|
20230717,120400,335190092,1388,1388,1388,1388,500
|
|
20230717,120300,334496092,1388,1388,1388,1388,0
|
|
20230717,120200,334496092,1388,1388,1388,1388,0
|
|
20230717,120100,334496092,1388,1388,1388,1388,360
|
|
20230717,120000,333996412,1385,1385,1385,1385,0
|
|
20230717,115900,333996412,1385,1385,1385,1385,151
|
|
20230717,115800,333787277,1385,1387,1387,1385,1041
|
|
20230717,115700,332344797,1387,1387,1387,1387,0
|
|
20230717,115600,332344797,1387,1387,1387,1387,0
|
|
20230717,115500,332344797,1387,1389,1389,1387,243
|
|
20230717,115400,332007670,1389,1389,1389,1389,0
|
|
20230717,115300,332007670,1389,1388,1389,1388,67
|
|
20230717,115200,331914617,1388,1388,1388,1388,23
|
|
20230717,115100,331882693,1390,1390,1390,1390,384
|
|
20230717,115000,331348933,1390,1390,1390,1390,1000
|
|
20230717,114900,329958933,1386,1386,1386,1386,100
|
|
20230717,114800,329820333,1390,1390,1390,1390,0
|
|
20230717,114700,329820333,1390,1390,1390,1390,0
|
|
20230717,114600,329820333,1390,1390,1390,1390,0
|
|
20230717,114500,329820333,1390,1390,1390,1390,0
|
|
20230717,114400,329820333,1390,1390,1390,1390,1
|
|
20230717,114300,329818943,1386,1386,1386,1386,0
|
|
20230717,114200,329818943,1386,1386,1386,1386,39
|
|
20230717,114100,329764889,1386,1386,1386,1386,0
|
|
20230717,114000,329764889,1386,1386,1386,1386,0
|
|
20230717,113900,329764889,1386,1386,1386,1386,0
|
|
20230717,113800,329764889,1386,1387,1387,1386,657
|
|
20230717,113700,328853632,1390,1390,1390,1390,0
|
|
20230717,113600,328853632,1390,1390,1390,1390,0
|
|
20230717,113500,328853632,1390,1390,1390,1390,0
|
|
20230717,113400,328853632,1390,1390,1390,1390,0
|
|
20230717,113300,328853632,1390,1390,1390,1390,62
|
|
20230717,113200,328767452,1390,1390,1390,1390,3938
|
|
20230717,113100,323293632,1389,1389,1389,1389,1
|
|
20230717,113000,323292243,1386,1390,1390,1386,101
|
|
20230717,112900,323151857,1390,1389,1390,1389,222
|
|
20230717,112800,322843299,1387,1387,1387,1387,300
|
|
20230717,112700,322427199,1390,1386,1390,1386,858
|
|
20230717,112600,321234783,1386,1386,1386,1386,163
|
|
20230717,112500,321008865,1386,1386,1386,1386,0
|
|
20230717,112400,321008865,1386,1386,1386,1386,32
|
|
20230717,112300,320964513,1384,1384,1384,1384,0
|
|
20230717,112200,320964513,1384,1384,1384,1382,259
|
|
20230717,112100,320606059,1384,1382,1384,1382,239
|
|
20230717,112000,320275747,1383,1383,1383,1383,486
|
|
20230717,111900,319603609,1383,1383,1383,1383,1500
|
|
20230717,111800,317529109,1384,1384,1384,1384,100
|
|
20230717,111700,317390709,1386,1386,1386,1386,38
|
|
20230717,111600,317338041,1387,1387,1387,1387,100
|
|
20230717,111500,317199341,1387,1387,1387,1387,110
|
|
20230717,111400,317046771,1387,1387,1387,1387,200
|
|
20230717,111300,316769371,1387,1387,1387,1387,860
|
|
20230717,111200,315576551,1386,1386,1386,1386,0
|
|
20230717,111100,315576551,1386,1386,1386,1386,300
|
|
20230717,111000,315160751,1390,1390,1390,1390,5
|
|
20230717,110900,315153801,1390,1388,1390,1388,1670
|
|
20230717,110800,312832533,1381,1381,1381,1381,1
|
|
20230717,110700,312831152,1380,1376,1380,1376,24014
|
|
20230717,110600,279700064,1377,1377,1377,1377,0
|
|
20230717,110500,279700064,1377,1377,1377,1377,0
|
|
20230717,110400,279700064,1377,1377,1377,1377,1137
|
|
20230717,110300,278134415,1376,1376,1376,1376,0
|
|
20230717,110200,278134415,1376,1377,1377,1376,517
|
|
20230717,110100,277423021,1377,1376,1377,1376,392
|
|
20230717,110000,276883298,1376,1376,1376,1376,0
|
|
20230717,105900,276883298,1376,1376,1376,1376,5
|
|
20230717,105800,276876418,1376,1376,1376,1376,7
|
|
20230717,105700,276866786,1376,1376,1376,1376,0
|
|
20230717,105600,276866786,1376,1376,1376,1376,0
|
|
20230717,105500,276866786,1376,1375,1376,1375,8
|
|
20230717,105400,276855785,1375,1375,1375,1375,156
|
|
20230717,105300,276641285,1376,1376,1376,1376,8
|
|
20230717,105200,276630277,1375,1375,1375,1375,0
|
|
20230717,105100,276630277,1375,1375,1375,1375,6
|
|
20230717,105000,276622027,1374,1374,1374,1374,0
|
|
20230717,104900,276622027,1374,1374,1374,1374,347
|
|
20230717,104800,276145249,1374,1374,1374,1374,300
|
|
20230717,104700,275733049,1374,1374,1374,1374,0
|
|
20230717,104600,275733049,1374,1374,1374,1374,0
|
|
20230717,104500,275733049,1374,1374,1374,1374,13
|
|
20230717,104400,275715187,1371,1371,1371,1371,0
|
|
20230717,104300,275715187,1371,1374,1374,1371,1456
|
|
20230717,104200,273716967,1374,1374,1375,1374,109
|
|
20230717,104100,273567200,1375,1375,1375,1375,71
|
|
20230717,104000,273469575,1375,1375,1375,1375,1
|
|
20230717,103900,273468200,1374,1375,1375,1374,1087
|
|
20230717,103800,271973660,1375,1375,1375,1375,0
|
|
20230717,103700,271973660,1375,1375,1375,1375,268
|
|
20230717,103600,271605160,1375,1375,1375,1375,0
|
|
20230717,103500,271605160,1375,1375,1375,1375,0
|
|
20230717,103400,271605160,1375,1375,1375,1375,0
|
|
20230717,103300,271605160,1375,1375,1375,1375,1
|
|
20230717,103200,271603785,1370,1370,1370,1370,1
|
|
20230717,103100,271602415,1370,1370,1370,1370,672
|
|
20230717,103000,270681775,1370,1370,1370,1370,30
|
|
20230717,102900,270640675,1370,1370,1370,1370,950
|
|
20230717,102800,269339175,1370,1370,1370,1370,515
|
|
20230717,102700,268633625,1368,1368,1368,1368,7
|
|
20230717,102600,268624049,1368,1368,1368,1368,13
|
|
20230717,102500,268606265,1368,1367,1368,1367,7435
|
|
20230717,102400,258442186,1368,1370,1370,1365,6577
|
|
20230717,102300,249459905,1370,1370,1370,1370,101
|
|
20230717,102200,249321535,1370,1370,1370,1370,0
|
|
20230717,102100,249321535,1370,1370,1370,1370,0
|
|
20230717,102000,249321535,1370,1370,1370,1368,202
|
|
20230717,101900,249045195,1368,1368,1368,1368,0
|
|
20230717,101800,249045195,1368,1368,1368,1368,2555
|
|
20230717,101700,245549955,1370,1370,1370,1370,1
|
|
20230717,101600,245548585,1368,1368,1368,1368,1106
|
|
20230717,101500,244035577,1368,1368,1368,1368,147
|
|
20230717,101400,243834481,1367,1367,1368,1367,1490
|
|
20230717,101300,241797150,1367,1367,1367,1367,303
|
|
20230717,101200,241382949,1368,1368,1368,1368,0
|
|
20230717,101100,241382949,1368,1368,1368,1368,15
|
|
20230717,101000,241362429,1368,1375,1375,1368,247
|
|
20230717,100900,241024519,1368,1368,1368,1368,0
|
|
20230717,100800,241024519,1368,1375,1375,1368,683
|
|
20230717,100700,240089423,1375,1368,1375,1368,5595
|
|
20230717,100600,232433014,1367,1367,1367,1367,0
|
|
20230717,100500,232433014,1367,1375,1375,1367,3
|
|
20230717,100400,232428897,1374,1374,1374,1374,210
|
|
20230717,100300,232140357,1374,1374,1374,1374,11
|
|
20230717,100200,232125243,1374,1364,1374,1363,2080
|
|
20230717,100100,229289543,1363,1364,1364,1363,1000
|
|
20230717,100000,227926529,1364,1366,1366,1364,3582
|
|
20230717,095900,223040077,1364,1364,1364,1364,0
|
|
20230717,095800,223040077,1364,1365,1365,1364,600
|
|
20230717,095700,222221669,1364,1364,1364,1364,0
|
|
20230717,095600,222221669,1364,1365,1365,1364,1000
|
|
20230717,095500,220857431,1376,1364,1376,1364,2741
|
|
20230717,095400,217118647,1364,1374,1374,1364,41
|
|
20230717,095300,217062713,1363,1363,1363,1363,0
|
|
20230717,095200,217062713,1363,1363,1363,1363,0
|
|
20230717,095100,217062713,1363,1363,1363,1363,0
|
|
20230717,095000,217062713,1363,1364,1364,1363,8000
|
|
20230717,094900,206158561,1363,1364,1364,1363,1000
|
|
20230717,094800,204795513,1363,1368,1368,1363,1136
|
|
20230717,094700,203243435,1368,1368,1368,1360,10101
|
|
20230717,094600,189498310,1368,1363,1368,1363,2780
|
|
20230717,094500,185702170,1363,1368,1368,1363,4618
|
|
20230717,094400,179395409,1368,1368,1368,1368,208
|
|
20230717,094300,179110865,1378,1369,1378,1369,2208
|
|
20230717,094200,176087933,1369,1368,1369,1368,557
|
|
20230717,094100,175325901,1368,1364,1368,1362,1175
|
|
20230717,094000,173724213,1362,1368,1368,1362,9259
|
|
20230717,093900,161092413,1368,1372,1379,1368,3395
|
|
20230717,093800,156440054,1371,1373,1379,1371,2719
|
|
20230717,093700,152711217,1381,1381,1381,1372,1715
|
|
20230717,093600,150357582,1381,1371,1381,1371,3867
|
|
20230717,093500,145044945,1371,1376,1376,1371,4814
|
|
20230717,093400,138434189,1384,1376,1385,1376,714
|
|
20230717,093300,137451627,1376,1377,1385,1376,5383
|
|
20230717,093200,130041494,1377,1381,1381,1377,11419
|
|
20230717,093100,114296223,1386,1386,1386,1386,1
|
|
20230717,093000,114294837,1380,1382,1382,1380,5502
|
|
20230717,092900,106694806,1383,1388,1388,1383,3147
|
|
20230717,092800,102342005,1388,1390,1390,1388,36
|
|
20230717,092700,102292023,1389,1383,1389,1383,4
|
|
20230717,092600,102286485,1390,1388,1390,1388,7
|
|
20230717,092500,102276758,1392,1392,1392,1392,13
|
|
20230717,092400,102258662,1392,1391,1392,1391,226
|
|
20230717,092300,101944170,1382,1392,1392,1382,2231
|
|
20230717,092200,98859928,1391,1393,1393,1383,1238
|
|
20230717,092100,97141828,1382,1382,1382,1382,0
|
|
20230717,092000,97141828,1382,1385,1385,1382,2306
|
|
20230717,091900,93948629,1385,1385,1385,1384,5700
|
|
20230717,091800,86054130,1385,1385,1385,1385,0
|
|
20230717,091700,86054130,1385,1396,1396,1385,401
|
|
20230717,091600,85498684,1385,1388,1390,1385,5435
|
|
20230717,091500,77964424,1385,1386,1386,1385,475
|
|
20230717,091400,77306483,1386,1387,1387,1386,1085
|
|
20230717,091300,75802552,1387,1388,1388,1386,960
|
|
20230717,091200,74471610,1387,1387,1390,1387,771
|
|
20230717,091100,73402230,1386,1386,1387,1386,1031
|
|
20230717,091000,71972513,1386,1389,1389,1386,4348
|
|
20230717,090900,65933819,1387,1390,1390,1387,1500
|
|
20230717,090800,63850491,1390,1381,1390,1381,1016
|
|
20230717,090700,62447251,1381,1382,1384,1381,5928
|
|
20230717,090600,54252731,1382,1379,1383,1379,3550
|
|
20230717,090500,49349253,1377,1370,1379,1368,7212
|
|
20230717,090400,39457000,1370,1401,1401,1370,19960
|
|
20230717,090300,11901262,1403,1411,1411,1402,4639
|
|
20230717,090200,5371465,1422,1423,1424,1422,373
|
|
20230717,090100,4840481,1423,1420,1423,1410,1815
|
|
20230717,090000,2272845,1419,1425,1425,1419,1600
|