672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,200900,909729599,1337,1337,1337,1337,9613
|
|
20230817,200800,909729599,1337,1337,1337,1337,0
|
|
20230817,200700,909729599,1337,1337,1337,1337,0
|
|
20230817,200600,909729599,1337,1337,1337,1337,0
|
|
20230817,200500,909729599,1337,1337,1337,1337,0
|
|
20230817,200400,909729599,1337,1337,1337,1337,0
|
|
20230817,200300,909729599,1337,1337,1337,1337,0
|
|
20230817,200200,909729599,1337,1337,1337,1337,0
|
|
20230817,200100,909729599,1337,1337,1337,1337,0
|
|
20230817,200000,909729599,1337,1337,1337,1337,0
|
|
20230817,195900,909729599,1337,1337,1337,1337,0
|
|
20230817,195800,909729599,1337,1337,1337,1337,0
|
|
20230817,195700,909729599,1337,1337,1337,1337,0
|
|
20230817,195600,909729599,1337,1337,1337,1337,0
|
|
20230817,195500,909729599,1337,1337,1337,1337,0
|
|
20230817,195400,909729599,1337,1337,1337,1337,0
|
|
20230817,195300,909729599,1337,1337,1337,1337,0
|
|
20230817,195200,909729599,1337,1337,1337,1337,0
|
|
20230817,195100,909729599,1337,1337,1337,1337,0
|
|
20230817,195000,909729599,1337,1337,1337,1337,0
|
|
20230817,194900,909729599,1337,1337,1337,1337,0
|
|
20230817,194800,909729599,1337,1337,1337,1337,0
|
|
20230817,194700,909729599,1337,1337,1337,1337,0
|
|
20230817,194600,909729599,1337,1337,1337,1337,0
|
|
20230817,194500,909729599,1337,1337,1337,1337,0
|
|
20230817,194400,909729599,1337,1337,1337,1337,0
|
|
20230817,194300,909729599,1337,1337,1337,1337,0
|
|
20230817,194200,909729599,1337,1337,1337,1337,0
|
|
20230817,194100,909729599,1337,1337,1337,1337,0
|
|
20230817,194000,909729599,1337,1337,1337,1337,0
|
|
20230817,193900,909729599,1337,1337,1337,1337,9613
|
|
20230817,193800,909729599,1337,1337,1337,1337,0
|
|
20230817,193700,909729599,1337,1337,1337,1337,0
|
|
20230817,193600,909729599,1337,1337,1337,1337,0
|
|
20230817,193500,909729599,1337,1337,1337,1337,0
|
|
20230817,193400,909729599,1337,1337,1337,1337,0
|
|
20230817,193300,909729599,1337,1337,1337,1337,0
|
|
20230817,193200,909729599,1337,1337,1337,1337,0
|
|
20230817,193100,909729599,1337,1337,1337,1337,0
|
|
20230817,193000,909729599,1337,1337,1337,1337,0
|
|
20230817,192900,909729599,1337,1337,1337,1337,0
|
|
20230817,192800,909729599,1337,1337,1337,1337,0
|
|
20230817,192700,909729599,1337,1337,1337,1337,0
|
|
20230817,192600,909729599,1337,1337,1337,1337,0
|
|
20230817,192500,909729599,1337,1337,1337,1337,0
|
|
20230817,192400,909729599,1337,1337,1337,1337,0
|
|
20230817,192300,909729599,1337,1337,1337,1337,0
|
|
20230817,192200,909729599,1337,1337,1337,1337,0
|
|
20230817,192100,909729599,1337,1337,1337,1337,0
|
|
20230817,192000,909729599,1337,1337,1337,1337,0
|
|
20230817,191900,909729599,1337,1337,1337,1337,0
|
|
20230817,191800,909729599,1337,1337,1337,1337,0
|
|
20230817,191700,909729599,1337,1337,1337,1337,0
|
|
20230817,191600,909729599,1337,1337,1337,1337,0
|
|
20230817,191500,909729599,1337,1337,1337,1337,0
|
|
20230817,191400,909729599,1337,1337,1337,1337,0
|
|
20230817,191300,909729599,1337,1337,1337,1337,0
|
|
20230817,191200,909729599,1337,1337,1337,1337,0
|
|
20230817,191100,909729599,1337,1337,1337,1337,0
|
|
20230817,191000,909729599,1337,1337,1337,1337,0
|
|
20230817,190900,909729599,1337,1337,1337,1337,9613
|
|
20230817,190800,909729599,1337,1337,1337,1337,0
|
|
20230817,190700,909729599,1337,1337,1337,1337,0
|
|
20230817,190600,909729599,1337,1337,1337,1337,0
|
|
20230817,190500,909729599,1337,1337,1337,1337,0
|
|
20230817,190400,909729599,1337,1337,1337,1337,0
|
|
20230817,190300,909729599,1337,1337,1337,1337,0
|
|
20230817,190200,909729599,1337,1337,1337,1337,0
|
|
20230817,190100,909729599,1337,1337,1337,1337,0
|
|
20230817,190000,909729599,1337,1337,1337,1337,0
|
|
20230817,185900,909729599,1337,1337,1337,1337,0
|
|
20230817,185800,909729599,1337,1337,1337,1337,0
|
|
20230817,185700,909729599,1337,1337,1337,1337,0
|
|
20230817,185600,909729599,1337,1337,1337,1337,0
|
|
20230817,185500,909729599,1337,1337,1337,1337,0
|
|
20230817,185400,909729599,1337,1337,1337,1337,0
|
|
20230817,185300,909729599,1337,1337,1337,1337,0
|
|
20230817,185200,909729599,1337,1337,1337,1337,0
|
|
20230817,185100,909729599,1337,1337,1337,1337,0
|
|
20230817,185000,909729599,1337,1337,1337,1337,0
|
|
20230817,184900,909729599,1337,1337,1337,1337,0
|
|
20230817,184800,909729599,1337,1337,1337,1337,0
|
|
20230817,184700,909729599,1337,1337,1337,1337,0
|
|
20230817,184600,909729599,1337,1337,1337,1337,0
|
|
20230817,184500,909729599,1337,1337,1337,1337,0
|
|
20230817,184400,909729599,1337,1337,1337,1337,0
|
|
20230817,184300,909729599,1337,1337,1337,1337,0
|
|
20230817,184200,909729599,1337,1337,1337,1337,0
|
|
20230817,184100,909729599,1337,1337,1337,1337,0
|
|
20230817,184000,909729599,1337,1337,1337,1337,0
|
|
20230817,183900,909729599,1337,1337,1337,1337,9613
|
|
20230817,183800,909729599,1337,1337,1337,1337,0
|
|
20230817,183700,909729599,1337,1337,1337,1337,0
|
|
20230817,183600,909729599,1337,1337,1337,1337,0
|
|
20230817,183500,909729599,1337,1337,1337,1337,0
|
|
20230817,183400,909729599,1337,1337,1337,1337,0
|
|
20230817,183300,909729599,1337,1337,1337,1337,0
|
|
20230817,183200,909729599,1337,1337,1337,1337,0
|
|
20230817,183100,909729599,1337,1337,1337,1337,0
|
|
20230817,183000,909729599,1337,1337,1337,1337,0
|
|
20230817,182900,909729599,1337,1337,1337,1337,0
|
|
20230817,182800,909729599,1337,1337,1337,1337,0
|
|
20230817,182700,909729599,1337,1337,1337,1337,0
|
|
20230817,182600,909729599,1337,1337,1337,1337,0
|
|
20230817,182500,909729599,1337,1337,1337,1337,0
|
|
20230817,182400,909729599,1337,1337,1337,1337,0
|
|
20230817,182300,909729599,1337,1337,1337,1337,0
|
|
20230817,182200,909729599,1337,1337,1337,1337,0
|
|
20230817,182100,909729599,1337,1337,1337,1337,0
|
|
20230817,182000,909729599,1337,1337,1337,1337,0
|
|
20230817,181900,909729599,1337,1337,1337,1337,0
|
|
20230817,181800,909729599,1337,1337,1337,1337,0
|
|
20230817,181700,909729599,1337,1337,1337,1337,0
|
|
20230817,181600,909729599,1337,1337,1337,1337,0
|
|
20230817,181500,909729599,1337,1337,1337,1337,0
|
|
20230817,181400,909729599,1337,1337,1337,1337,0
|
|
20230817,181300,909729599,1337,1337,1337,1337,0
|
|
20230817,181200,909729599,1337,1337,1337,1337,0
|
|
20230817,181100,909729599,1337,1337,1337,1337,0
|
|
20230817,181000,909729599,1337,1337,1337,1337,0
|
|
20230817,180900,909729599,1337,1337,1337,1337,9613
|
|
20230817,180800,909729599,1337,1337,1337,1337,0
|
|
20230817,180700,909729599,1337,1337,1337,1337,0
|
|
20230817,180600,909729599,1337,1337,1337,1337,0
|
|
20230817,180500,909729599,1337,1337,1337,1337,0
|
|
20230817,180400,909729599,1337,1337,1337,1337,0
|
|
20230817,180300,909729599,1337,1337,1337,1337,0
|
|
20230817,180200,909729599,1337,1337,1337,1337,0
|
|
20230817,180100,909729599,1337,1337,1337,1337,0
|
|
20230817,180000,909729599,1337,1337,1337,1337,0
|
|
20230817,175900,909729599,1337,1337,1337,1337,0
|
|
20230817,175800,909729599,1337,1337,1337,1337,0
|
|
20230817,175700,909729599,1337,1337,1337,1337,0
|
|
20230817,175600,909729599,1337,1337,1337,1337,0
|
|
20230817,175500,909729599,1337,1337,1337,1337,0
|
|
20230817,175400,909729599,1337,1337,1337,1337,0
|
|
20230817,175300,909729599,1337,1337,1337,1337,0
|
|
20230817,175200,909729599,1337,1337,1337,1337,0
|
|
20230817,175100,909729599,1337,1337,1337,1337,0
|
|
20230817,175000,909729599,1337,1337,1337,1337,0
|
|
20230817,174900,909729599,1337,1337,1337,1337,0
|
|
20230817,174800,909729599,1337,1337,1337,1337,0
|
|
20230817,174700,909729599,1337,1337,1337,1337,0
|
|
20230817,174600,909729599,1337,1337,1337,1337,0
|
|
20230817,174500,909729599,1337,1337,1337,1337,0
|
|
20230817,174400,909729599,1337,1337,1337,1337,0
|
|
20230817,174300,909729599,1337,1337,1337,1337,0
|
|
20230817,174200,909729599,1337,1337,1337,1337,0
|
|
20230817,174100,909729599,1337,1337,1337,1337,0
|
|
20230817,174000,909729599,1337,1337,1337,1337,0
|
|
20230817,173900,909729599,1337,1337,1337,1337,9613
|
|
20230817,173800,909729599,1337,1337,1337,1337,0
|
|
20230817,173700,909729599,1337,1337,1337,1337,0
|
|
20230817,173600,909729599,1337,1337,1337,1337,0
|
|
20230817,173500,909729599,1337,1337,1337,1337,0
|
|
20230817,173400,909729599,1337,1337,1337,1337,0
|
|
20230817,173300,909729599,1337,1337,1337,1337,0
|
|
20230817,173200,909729599,1337,1337,1337,1337,0
|
|
20230817,173100,909729599,1337,1337,1337,1337,0
|
|
20230817,173000,909729599,1337,1337,1337,1337,0
|
|
20230817,172900,909729599,1337,1337,1337,1337,0
|
|
20230817,172800,909729599,1337,1337,1337,1337,0
|
|
20230817,172700,909729599,1337,1337,1337,1337,0
|
|
20230817,172600,909729599,1337,1337,1337,1337,0
|
|
20230817,172500,909729599,1337,1337,1337,1337,0
|
|
20230817,172400,909729599,1337,1337,1337,1337,0
|
|
20230817,172300,909729599,1337,1337,1337,1337,0
|
|
20230817,172200,909729599,1337,1337,1337,1337,0
|
|
20230817,172100,909729599,1337,1337,1337,1337,0
|
|
20230817,172000,909729599,1337,1337,1337,1337,0
|
|
20230817,171900,909729599,1337,1337,1337,1337,0
|
|
20230817,171800,909729599,1337,1337,1337,1337,0
|
|
20230817,171700,909729599,1337,1337,1337,1337,0
|
|
20230817,171600,909729599,1337,1337,1337,1337,0
|
|
20230817,171500,909729599,1337,1337,1337,1337,0
|
|
20230817,171400,909729599,1337,1337,1337,1337,0
|
|
20230817,171300,909729599,1337,1337,1337,1337,0
|
|
20230817,171200,909729599,1337,1337,1337,1337,0
|
|
20230817,171100,909729599,1337,1337,1337,1337,0
|
|
20230817,171000,909729599,1337,1337,1337,1337,0
|
|
20230817,170900,909729599,1337,1337,1337,1337,9613
|
|
20230817,170800,909729599,1337,1337,1337,1337,0
|
|
20230817,170700,909729599,1337,1337,1337,1337,0
|
|
20230817,170600,909729599,1337,1337,1337,1337,0
|
|
20230817,170500,909729599,1337,1337,1337,1337,0
|
|
20230817,170400,909729599,1337,1337,1337,1337,0
|
|
20230817,170300,909729599,1337,1337,1337,1337,0
|
|
20230817,170200,909729599,1337,1337,1337,1337,0
|
|
20230817,170100,909729599,1337,1337,1337,1337,0
|
|
20230817,170000,909729599,1337,1337,1337,1337,0
|
|
20230817,165900,909729599,1337,1337,1337,1337,0
|
|
20230817,165800,909729599,1337,1337,1337,1337,0
|
|
20230817,165700,909729599,1337,1337,1337,1337,0
|
|
20230817,165600,909729599,1337,1337,1337,1337,0
|
|
20230817,165500,909729599,1337,1337,1337,1337,0
|
|
20230817,165400,909729599,1337,1337,1337,1337,0
|
|
20230817,165300,909729599,1337,1337,1337,1337,0
|
|
20230817,165200,909729599,1337,1337,1337,1337,0
|
|
20230817,165100,909729599,1337,1337,1337,1337,0
|
|
20230817,165000,909729599,1337,1337,1337,1337,0
|
|
20230817,164900,909729599,1337,1337,1337,1337,0
|
|
20230817,164800,909729599,1337,1337,1337,1337,0
|
|
20230817,164700,909729599,1337,1337,1337,1337,0
|
|
20230817,164600,909729599,1337,1337,1337,1337,0
|
|
20230817,164500,909729599,1337,1337,1337,1337,0
|
|
20230817,164400,909729599,1337,1337,1337,1337,0
|
|
20230817,164300,909729599,1337,1337,1337,1337,0
|
|
20230817,164200,909729599,1337,1337,1337,1337,0
|
|
20230817,164100,909729599,1337,1337,1337,1337,0
|
|
20230817,164000,909729599,1337,1337,1337,1337,0
|
|
20230817,163900,909729599,1337,1337,1337,1337,9613
|
|
20230817,163800,909729599,1337,1337,1337,1337,0
|
|
20230817,163700,909729599,1337,1337,1337,1337,0
|
|
20230817,163600,909729599,1337,1337,1337,1337,0
|
|
20230817,163500,909729599,1337,1337,1337,1337,0
|
|
20230817,163400,909729599,1337,1337,1337,1337,0
|
|
20230817,163300,909729599,1337,1337,1337,1337,0
|
|
20230817,163200,909729599,1337,1337,1337,1337,0
|
|
20230817,163100,909729599,1337,1337,1337,1337,0
|
|
20230817,163000,909729599,1337,1337,1337,1337,0
|
|
20230817,162900,909729599,1337,1337,1337,1337,0
|
|
20230817,162800,909729599,1337,1337,1337,1337,0
|
|
20230817,162700,909729599,1337,1337,1337,1337,0
|
|
20230817,162600,909729599,1337,1337,1337,1337,0
|
|
20230817,162500,909729599,1337,1337,1337,1337,0
|
|
20230817,162400,909729599,1337,1337,1337,1337,0
|
|
20230817,162300,909729599,1337,1337,1337,1337,0
|
|
20230817,162200,909729599,1337,1337,1337,1337,0
|
|
20230817,162100,909729599,1337,1337,1337,1337,0
|
|
20230817,162000,909729599,1337,1337,1337,1337,0
|
|
20230817,161900,909729599,1337,1337,1337,1337,0
|
|
20230817,161800,909729599,1337,1337,1337,1337,0
|
|
20230817,161700,909729599,1337,1337,1337,1337,0
|
|
20230817,161600,909729599,1337,1337,1337,1337,0
|
|
20230817,161500,909729599,1337,1337,1337,1337,0
|
|
20230817,161400,909729599,1337,1337,1337,1337,0
|
|
20230817,161300,909729599,1337,1337,1337,1337,0
|
|
20230817,161200,909729599,1337,1337,1337,1337,0
|
|
20230817,161100,909729599,1337,1337,1337,1337,0
|
|
20230817,161000,909729599,1337,1337,1337,1337,0
|
|
20230817,160900,909729599,1337,1337,1337,1337,9613
|
|
20230817,160800,909729599,1337,1337,1337,1337,0
|
|
20230817,160700,909729599,1337,1337,1337,1337,0
|
|
20230817,160600,909729599,1337,1337,1337,1337,0
|
|
20230817,160500,909729599,1337,1337,1337,1337,0
|
|
20230817,160400,909729599,1337,1337,1337,1337,0
|
|
20230817,160300,909729599,1337,1337,1337,1337,0
|
|
20230817,160200,909729599,1337,1337,1337,1337,0
|
|
20230817,160100,909729599,1337,1337,1337,1337,0
|
|
20230817,160000,909729599,1337,1337,1337,1337,0
|
|
20230817,155900,909729599,1337,1337,1337,1337,0
|
|
20230817,155800,909729599,1337,1337,1337,1337,0
|
|
20230817,155700,909729599,1337,1337,1337,1337,0
|
|
20230817,155600,909729599,1337,1337,1337,1337,0
|
|
20230817,155500,909729599,1337,1337,1337,1337,0
|
|
20230817,155400,909729599,1337,1337,1337,1337,0
|
|
20230817,155300,909729599,1337,1337,1337,1337,0
|
|
20230817,155200,909729599,1337,1337,1337,1337,0
|
|
20230817,155100,909729599,1337,1337,1337,1337,0
|
|
20230817,155000,909729599,1337,1337,1337,1337,0
|
|
20230817,154900,909729599,1337,1337,1337,1337,0
|
|
20230817,154800,909729599,1337,1337,1337,1337,0
|
|
20230817,154700,909729599,1337,1337,1337,1337,0
|
|
20230817,154600,909729599,1337,1337,1337,1337,0
|
|
20230817,154500,909729599,1337,1337,1337,1337,0
|
|
20230817,154400,909729599,1337,1337,1337,1337,0
|
|
20230817,154300,909729599,1337,1337,1337,1337,0
|
|
20230817,154200,909729599,1337,1337,1337,1337,0
|
|
20230817,154100,909729599,1337,1337,1337,1337,0
|
|
20230817,154000,909729599,1337,1337,1337,1337,0
|
|
20230817,153900,909729599,1337,1337,1337,1337,9613
|
|
20230817,153800,909729599,1337,1337,1337,1337,0
|
|
20230817,153700,909729599,1337,1337,1337,1337,0
|
|
20230817,153600,909729599,1337,1337,1337,1337,0
|
|
20230817,153500,909729599,1337,1337,1337,1337,0
|
|
20230817,153400,909729599,1337,1337,1337,1337,0
|
|
20230817,153300,909729599,1337,1337,1337,1337,0
|
|
20230817,153200,909729599,1337,1337,1337,1337,0
|
|
20230817,153100,909729599,1337,1337,1337,1337,0
|
|
20230817,153000,909729599,1337,1337,1337,1337,9613
|
|
20230817,152900,896877018,1326,1326,1326,1326,0
|
|
20230817,152800,896877018,1326,1326,1326,1326,0
|
|
20230817,152700,896877018,1326,1326,1326,1326,0
|
|
20230817,152600,896877018,1326,1326,1326,1326,0
|
|
20230817,152500,896877018,1326,1326,1326,1326,0
|
|
20230817,152400,896877018,1326,1326,1326,1326,0
|
|
20230817,152300,896877018,1326,1326,1326,1326,0
|
|
20230817,152200,896877018,1326,1326,1326,1326,0
|
|
20230817,152100,896877018,1326,1326,1326,1326,0
|
|
20230817,152000,896877018,1326,1326,1326,1326,0
|
|
20230817,151900,896877018,1326,1333,1335,1325,5586
|
|
20230817,151800,889448957,1333,1335,1335,1333,3500
|
|
20230817,151700,884781457,1335,1333,1335,1333,513
|
|
20230817,151600,884097121,1333,1333,1333,1333,22
|
|
20230817,151500,884067795,1333,1333,1333,1333,35
|
|
20230817,151400,884021140,1334,1334,1334,1334,30
|
|
20230817,151300,883981120,1335,1335,1335,1335,0
|
|
20230817,151200,883981120,1335,1335,1335,1335,100
|
|
20230817,151100,883847620,1329,1330,1332,1329,2184
|
|
20230817,151000,880941339,1330,1329,1330,1329,127
|
|
20230817,150900,880772430,1329,1329,1329,1329,38
|
|
20230817,150800,880721928,1329,1329,1329,1329,0
|
|
20230817,150700,880721928,1329,1329,1329,1329,0
|
|
20230817,150600,880721928,1329,1326,1329,1325,2241
|
|
20230817,150500,877748386,1326,1327,1327,1326,621
|
|
20230817,150400,876924939,1329,1329,1329,1329,0
|
|
20230817,150300,876924939,1329,1329,1329,1329,259
|
|
20230817,150200,876580728,1329,1329,1329,1329,0
|
|
20230817,150100,876580728,1329,1329,1329,1329,0
|
|
20230817,150000,876580728,1329,1326,1329,1325,43
|
|
20230817,145900,876523684,1325,1325,1326,1325,544
|
|
20230817,145800,875802877,1324,1329,1329,1324,1804
|
|
20230817,145700,873410087,1329,1329,1329,1329,33
|
|
20230817,145600,873366230,1329,1329,1329,1328,120
|
|
20230817,145500,873206850,1330,1328,1330,1328,617
|
|
20230817,145400,872387442,1328,1327,1328,1327,130
|
|
20230817,145300,872214822,1328,1328,1328,1328,0
|
|
20230817,145200,872214822,1328,1327,1328,1327,79
|
|
20230817,145100,872109988,1331,1331,1331,1331,1
|
|
20230817,145000,872108657,1331,1330,1331,1330,113
|
|
20230817,144900,871958304,1331,1331,1331,1331,0
|
|
20230817,144800,871958304,1331,1331,1331,1331,439
|
|
20230817,144700,871373995,1332,1332,1332,1332,0
|
|
20230817,144600,871373995,1332,1327,1332,1327,511
|
|
20230817,144500,870695893,1327,1327,1327,1327,913
|
|
20230817,144400,869484342,1324,1328,1328,1324,23
|
|
20230817,144300,869453886,1328,1322,1328,1318,4863
|
|
20230817,144200,863032771,1320,1327,1327,1320,1321
|
|
20230817,144100,861285439,1329,1335,1335,1329,945
|
|
20230817,144000,860029522,1335,1335,1335,1335,50
|
|
20230817,143900,859962772,1336,1336,1336,1336,0
|
|
20230817,143800,859962772,1336,1329,1336,1329,51
|
|
20230817,143700,859894986,1337,1337,1337,1337,1
|
|
20230817,143600,859893649,1329,1337,1337,1329,1112
|
|
20230817,143500,858414955,1337,1337,1337,1337,179
|
|
20230817,143400,858175632,1337,1331,1338,1330,3840
|
|
20230817,143300,853043856,1337,1337,1337,1337,0
|
|
20230817,143200,853043856,1337,1337,1337,1337,37
|
|
20230817,143100,852994387,1337,1337,1337,1337,1
|
|
20230817,143000,852993050,1330,1333,1333,1330,1005
|
|
20230817,142900,851656339,1337,1337,1337,1337,210
|
|
20230817,142800,851375569,1337,1332,1338,1332,665
|
|
20230817,142700,850488132,1332,1329,1332,1329,12
|
|
20230817,142600,850472178,1328,1326,1333,1322,11021
|
|
20230817,142500,835890694,1325,1330,1334,1325,2556
|
|
20230817,142400,832497406,1330,1335,1340,1328,24766
|
|
20230817,142300,799531049,1335,1353,1353,1333,20457
|
|
20230817,142200,772147281,1347,1347,1347,1347,0
|
|
20230817,142100,772147281,1347,1350,1350,1347,753
|
|
20230817,142000,771131550,1351,1353,1353,1351,394
|
|
20230817,141900,770598516,1353,1353,1353,1353,0
|
|
20230817,141800,770598516,1353,1353,1353,1353,113
|
|
20230817,141700,770445627,1353,1353,1353,1353,0
|
|
20230817,141600,770445627,1353,1352,1353,1352,1925
|
|
20230817,141500,767842027,1352,1352,1352,1352,128
|
|
20230817,141400,767668971,1352,1352,1352,1352,1
|
|
20230817,141300,767667619,1352,1351,1352,1351,665
|
|
20230817,141200,766768744,1341,1341,1341,1341,0
|
|
20230817,141100,766768744,1341,1341,1341,1341,249
|
|
20230817,141000,766434835,1341,1341,1341,1341,60
|
|
20230817,140900,766354375,1341,1341,1341,1341,5
|
|
20230817,140800,766347670,1340,1349,1351,1340,4774
|
|
20230817,140700,759933140,1349,1351,1351,1349,133
|
|
20230817,140600,759753721,1352,1352,1352,1352,232
|
|
20230817,140500,759440057,1352,1349,1352,1349,6
|
|
20230817,140400,759431951,1352,1352,1352,1352,1002
|
|
20230817,140300,758077247,1352,1352,1352,1352,703
|
|
20230817,140200,757126791,1352,1351,1352,1351,276
|
|
20230817,140100,756753800,1351,1352,1352,1350,15
|
|
20230817,140000,756733547,1352,1351,1352,1350,347
|
|
20230817,135900,756265022,1352,1352,1352,1352,0
|
|
20230817,135800,756265022,1352,1352,1352,1352,816
|
|
20230817,135700,755161790,1352,1352,1352,1352,1
|
|
20230817,135600,755160438,1352,1352,1352,1352,63
|
|
20230817,135500,755075262,1353,1353,1353,1353,0
|
|
20230817,135400,755075262,1353,1353,1353,1353,10
|
|
20230817,135300,755061732,1354,1354,1354,1354,12
|
|
20230817,135200,755045484,1355,1355,1355,1355,1002
|
|
20230817,135100,753687774,1355,1354,1355,1354,244
|
|
20230817,135000,753357386,1346,1346,1346,1346,10
|
|
20230817,134900,753343926,1345,1345,1345,1345,0
|
|
20230817,134800,753343926,1345,1345,1345,1345,0
|
|
20230817,134700,753343926,1345,1350,1350,1345,2347
|
|
20230817,134600,750181956,1357,1350,1357,1350,185
|
|
20230817,134500,749931409,1357,1357,1357,1357,18
|
|
20230817,134400,749906983,1358,1350,1358,1347,109
|
|
20230817,134300,749759642,1350,1350,1350,1350,1663
|
|
20230817,134200,747514592,1350,1349,1350,1349,7
|
|
20230817,134100,747505148,1350,1349,1350,1349,807
|
|
20230817,134000,746416428,1349,1349,1349,1349,0
|
|
20230817,133900,746416428,1349,1349,1349,1349,0
|
|
20230817,133800,746416428,1349,1357,1357,1349,3723
|
|
20230817,133700,741386178,1356,1356,1356,1356,0
|
|
20230817,133600,741386178,1356,1356,1356,1356,1119
|
|
20230817,133500,739868814,1356,1355,1356,1355,988
|
|
20230817,133400,738529352,1355,1355,1355,1355,0
|
|
20230817,133300,738529352,1355,1355,1355,1355,0
|
|
20230817,133200,738529352,1355,1355,1355,1355,6
|
|
20230817,133100,738521222,1355,1355,1355,1355,0
|
|
20230817,133000,738521222,1355,1354,1355,1354,528
|
|
20230817,132900,737805884,1354,1353,1354,1353,58
|
|
20230817,132800,737727372,1354,1354,1354,1354,1094
|
|
20230817,132700,736246096,1353,1354,1354,1353,200
|
|
20230817,132600,735975396,1354,1354,1354,1354,314
|
|
20230817,132500,735550240,1353,1353,1353,1353,961
|
|
20230817,132400,734250007,1353,1353,1353,1353,184
|
|
20230817,132300,734001055,1353,1353,1353,1353,0
|
|
20230817,132200,734001055,1353,1353,1353,1353,74
|
|
20230817,132100,733900933,1353,1353,1353,1353,380
|
|
20230817,132000,733386793,1352,1352,1352,1352,0
|
|
20230817,131900,733386793,1352,1352,1352,1352,0
|
|
20230817,131800,733386793,1352,1352,1352,1352,0
|
|
20230817,131700,733386793,1352,1352,1352,1352,0
|
|
20230817,131600,733386793,1352,1352,1352,1352,0
|
|
20230817,131500,733386793,1352,1352,1352,1352,1226
|
|
20230817,131400,731729241,1352,1351,1352,1351,115
|
|
20230817,131300,731573777,1345,1350,1351,1345,964
|
|
20230817,131200,730271420,1345,1345,1345,1345,3
|
|
20230817,131100,730267385,1345,1345,1345,1345,0
|
|
20230817,131000,730267385,1345,1345,1345,1345,0
|
|
20230817,130900,730267385,1345,1345,1345,1345,2
|
|
20230817,130800,730264695,1339,1339,1339,1339,0
|
|
20230817,130700,730264695,1339,1339,1339,1339,1
|
|
20230817,130600,730263356,1337,1352,1352,1337,8686
|
|
20230817,130500,718630732,1344,1347,1347,1344,775
|
|
20230817,130400,717587406,1353,1353,1353,1353,1
|
|
20230817,130300,717586053,1353,1353,1353,1353,222
|
|
20230817,130200,717285687,1352,1352,1352,1352,0
|
|
20230817,130100,717285687,1352,1352,1352,1352,1296
|
|
20230817,130000,715533495,1352,1352,1352,1352,0
|
|
20230817,125900,715533495,1352,1352,1352,1352,1
|
|
20230817,125800,715532143,1352,1352,1352,1352,784
|
|
20230817,125700,714472175,1352,1352,1352,1352,0
|
|
20230817,125600,714472175,1352,1346,1352,1346,6
|
|
20230817,125500,714464093,1352,1352,1352,1352,0
|
|
20230817,125400,714464093,1352,1352,1352,1352,1
|
|
20230817,125300,714462741,1352,1352,1352,1352,0
|
|
20230817,125200,714462741,1352,1352,1352,1346,4112
|
|
20230817,125100,708923276,1350,1351,1352,1350,2744
|
|
20230817,125000,705216983,1352,1352,1352,1352,388
|
|
20230817,124900,704692407,1352,1352,1352,1352,0
|
|
20230817,124800,704692407,1352,1352,1352,1352,1
|
|
20230817,124700,704691055,1353,1353,1353,1353,1
|
|
20230817,124600,704689702,1353,1353,1353,1351,85
|
|
20230817,124500,704574795,1353,1353,1353,1353,1
|
|
20230817,124400,704573442,1354,1354,1354,1354,150
|
|
20230817,124300,704370342,1354,1351,1354,1351,14430
|
|
20230817,124200,684866137,1351,1351,1351,1351,115
|
|
20230817,124100,684710772,1351,1351,1351,1351,0
|
|
20230817,124000,684710772,1351,1350,1351,1350,314
|
|
20230817,123900,684286677,1350,1351,1351,1350,2
|
|
20230817,123800,684283976,1350,1350,1350,1350,0
|
|
20230817,123700,684283976,1350,1350,1351,1350,200
|
|
20230817,123600,684013814,1350,1351,1351,1350,330
|
|
20230817,123500,683568084,1350,1350,1350,1350,326
|
|
20230817,123400,683127984,1348,1348,1350,1348,2420
|
|
20230817,123300,679865434,1350,1350,1351,1350,75
|
|
20230817,123200,679764159,1348,1348,1348,1348,24
|
|
20230817,123100,679731807,1348,1350,1350,1348,1071
|
|
20230817,123000,678287480,1352,1352,1352,1352,0
|
|
20230817,122900,678287480,1352,1352,1352,1352,0
|
|
20230817,122800,678287480,1352,1348,1352,1348,885
|
|
20230817,122700,677091156,1348,1349,1349,1348,153
|
|
20230817,122600,676884769,1352,1350,1352,1350,180
|
|
20230817,122500,676641725,1352,1350,1352,1350,1027
|
|
20230817,122400,675253671,1349,1349,1349,1349,190
|
|
20230817,122300,674997361,1349,1349,1349,1349,288
|
|
20230817,122200,674608849,1350,1350,1350,1350,196
|
|
20230817,122100,674344249,1351,1353,1353,1351,826
|
|
20230817,122000,673227753,1352,1353,1354,1352,468
|
|
20230817,121900,672594576,1353,1353,1354,1353,3625
|
|
20230817,121800,667689589,1354,1353,1354,1353,852
|
|
20230817,121700,666536093,1354,1354,1354,1354,0
|
|
20230817,121600,666536093,1354,1354,1354,1354,198
|
|
20230817,121500,666268001,1354,1354,1355,1354,1069
|
|
20230817,121400,664819625,1354,1354,1354,1354,10
|
|
20230817,121300,664806085,1354,1355,1355,1354,860
|
|
20230817,121200,663640982,1355,1355,1355,1355,0
|
|
20230817,121100,663640982,1355,1355,1355,1355,1952
|
|
20230817,121000,660996022,1356,1355,1356,1355,387
|
|
20230817,120900,660471515,1355,1355,1355,1355,0
|
|
20230817,120800,660471515,1355,1355,1355,1355,1
|
|
20230817,120700,660470160,1355,1357,1357,1355,179
|
|
20230817,120600,660227602,1357,1356,1360,1355,296
|
|
20230817,120500,659826282,1356,1349,1356,1349,381
|
|
20230817,120400,659310214,1356,1356,1356,1356,3
|
|
20230817,120300,659306146,1356,1349,1356,1349,47
|
|
20230817,120200,659242519,1356,1356,1356,1356,67
|
|
20230817,120100,659151667,1356,1356,1356,1356,0
|
|
20230817,120000,659151667,1356,1356,1356,1356,514
|
|
20230817,115900,658454683,1347,1347,1347,1347,0
|
|
20230817,115800,658454683,1347,1357,1360,1347,1179
|
|
20230817,115700,656858939,1347,1347,1347,1347,29
|
|
20230817,115600,656819876,1347,1347,1347,1347,297
|
|
20230817,115500,656419817,1347,1357,1357,1347,843
|
|
20230817,115400,655280330,1355,1355,1355,1355,1420
|
|
20230817,115300,653356230,1354,1353,1354,1353,595
|
|
20230817,115200,652550723,1354,1354,1354,1354,0
|
|
20230817,115100,652550723,1354,1354,1354,1354,230
|
|
20230817,115000,652239303,1354,1353,1354,1353,367
|
|
20230817,114900,651742606,1350,1349,1350,1349,52
|
|
20230817,114800,651672446,1349,1348,1349,1348,328
|
|
20230817,114700,651230021,1349,1349,1349,1349,3
|
|
20230817,114600,651225974,1353,1353,1353,1353,0
|
|
20230817,114500,651225974,1353,1353,1353,1352,1128
|
|
20230817,114400,649699982,1350,1347,1350,1347,3003
|
|
20230817,114300,645650489,1347,1343,1347,1343,764
|
|
20230817,114200,644622771,1343,1343,1343,1343,0
|
|
20230817,114100,644622771,1343,1343,1343,1343,0
|
|
20230817,114000,644622771,1343,1343,1343,1343,120
|
|
20230817,113900,644461611,1342,1342,1342,1342,0
|
|
20230817,113800,644461611,1342,1342,1342,1342,101
|
|
20230817,113700,644326069,1342,1342,1342,1342,1
|
|
20230817,113600,644324727,1343,1340,1343,1340,231
|
|
20230817,113500,644015142,1340,1340,1340,1339,1804
|
|
20230817,113400,641598109,1340,1340,1340,1340,1
|
|
20230817,113300,641596769,1340,1342,1342,1340,529
|
|
20230817,113200,640887183,1342,1342,1342,1342,200
|
|
20230817,113100,640618783,1346,1346,1346,1346,0
|
|
20230817,113000,640618783,1346,1345,1346,1345,543
|
|
20230817,112900,639888338,1345,1345,1345,1345,463
|
|
20230817,112800,639265603,1345,1345,1345,1345,1139
|
|
20230817,112700,637733648,1345,1345,1345,1345,31
|
|
20230817,112600,637691953,1345,1345,1345,1345,24
|
|
20230817,112500,637659673,1346,1342,1347,1341,4111
|
|
20230817,112400,632144829,1345,1347,1347,1345,2534
|
|
20230817,112300,628735490,1348,1349,1349,1348,841
|
|
20230817,112200,627601101,1352,1352,1352,1352,1
|
|
20230817,112100,627599749,1353,1352,1353,1352,231
|
|
20230817,112000,627287393,1352,1350,1352,1349,647
|
|
20230817,111900,626413853,1350,1353,1353,1350,11
|
|
20230817,111800,626399000,1354,1354,1354,1354,1
|
|
20230817,111700,626397646,1354,1355,1355,1354,16
|
|
20230817,111600,626375981,1354,1354,1354,1354,198
|
|
20230817,111500,626107889,1355,1352,1355,1352,5015
|
|
20230817,111400,619323936,1352,1352,1352,1352,20
|
|
20230817,111300,619296896,1352,1350,1352,1350,675
|
|
20230817,111200,618385320,1350,1350,1350,1350,100
|
|
20230817,111100,618250320,1349,1349,1349,1349,1572
|
|
20230817,111000,616129692,1349,1345,1349,1345,898
|
|
20230817,110900,614920277,1346,1345,1346,1345,41
|
|
20230817,110800,614865111,1345,1345,1345,1345,21
|
|
20230817,110700,614836866,1346,1344,1346,1344,574
|
|
20230817,110600,614064587,1345,1344,1345,1344,301
|
|
20230817,110500,613659769,1341,1341,1345,1341,396
|
|
20230817,110400,613127743,1345,1345,1345,1342,1146
|
|
20230817,110300,611586589,1346,1346,1346,1346,0
|
|
20230817,110200,611586589,1346,1346,1346,1346,0
|
|
20230817,110100,611586589,1346,1341,1346,1341,753
|
|
20230817,110000,610574230,1344,1342,1344,1341,9071
|
|
20230817,105900,598387267,1342,1342,1342,1342,81
|
|
20230817,105800,598278565,1342,1340,1342,1340,1474
|
|
20230817,105700,596300927,1342,1342,1342,1342,116
|
|
20230817,105600,596145255,1344,1344,1344,1344,0
|
|
20230817,105500,596145255,1344,1341,1344,1341,1750
|
|
20230817,105400,593796535,1343,1340,1343,1340,14
|
|
20230817,105300,593777760,1340,1344,1344,1340,20
|
|
20230817,105200,593750920,1344,1343,1344,1343,657
|
|
20230817,105100,592868308,1337,1344,1344,1337,1164
|
|
20230817,105000,591303906,1346,1344,1346,1344,530
|
|
20230817,104900,590591065,1335,1340,1344,1335,5877
|
|
20230817,104800,582716747,1344,1338,1344,1338,69
|
|
20230817,104700,582624071,1344,1344,1344,1344,0
|
|
20230817,104600,582624071,1344,1344,1345,1344,723
|
|
20230817,104500,581652201,1344,1341,1344,1341,1055
|
|
20230817,104400,580236792,1338,1338,1338,1338,402
|
|
20230817,104300,579698916,1338,1338,1346,1338,1243
|
|
20230817,104200,578029130,1338,1334,1344,1334,2846
|
|
20230817,104100,574219266,1338,1338,1338,1338,1
|
|
20230817,104000,574217928,1332,1332,1332,1332,135
|
|
20230817,103900,574038108,1331,1331,1331,1331,100
|
|
20230817,103800,573905008,1331,1332,1340,1331,1547
|
|
20230817,103700,571837214,1323,1323,1323,1323,14
|
|
20230817,103600,571818692,1324,1335,1336,1324,829
|
|
20230817,103500,570712493,1335,1335,1336,1335,316
|
|
20230817,103400,570290521,1338,1325,1340,1323,5810
|
|
20230817,103300,562539911,1325,1325,1325,1325,1
|
|
20230817,103200,562538586,1326,1325,1326,1324,547
|
|
20230817,103100,561813578,1325,1321,1325,1321,130
|
|
20230817,103000,561641825,1321,1321,1321,1321,166
|
|
20230817,102900,561422539,1313,1319,1319,1313,1249
|
|
20230817,102800,559781587,1335,1318,1335,1318,925
|
|
20230817,102700,558553349,1323,1323,1323,1323,0
|
|
20230817,102600,558553349,1323,1323,1323,1323,0
|
|
20230817,102500,558553349,1323,1318,1323,1318,1051
|
|
20230817,102400,557166551,1323,1323,1323,1323,17
|
|
20230817,102300,557144060,1323,1314,1323,1314,743
|
|
20230817,102200,556164796,1313,1311,1313,1311,1411
|
|
20230817,102100,554314973,1311,1318,1318,1311,622
|
|
20230817,102000,553498126,1318,1311,1318,1311,814
|
|
20230817,101900,552429922,1310,1317,1317,1310,5719
|
|
20230817,101800,544927007,1313,1313,1313,1313,856
|
|
20230817,101700,543803079,1312,1316,1316,1312,9612
|
|
20230817,101600,531171204,1318,1325,1325,1317,1998
|
|
20230817,101500,528535343,1326,1327,1327,1318,768
|
|
20230817,101400,527520865,1318,1318,1318,1318,1000
|
|
20230817,101300,526202865,1332,1325,1332,1325,671
|
|
20230817,101200,525312097,1325,1324,1325,1314,9565
|
|
20230817,101100,512710785,1324,1332,1332,1321,11171
|
|
20230817,101000,497927626,1333,1324,1333,1324,867
|
|
20230817,100900,496778305,1324,1333,1334,1324,16
|
|
20230817,100800,496757073,1333,1333,1333,1333,1925
|
|
20230817,100700,494191048,1335,1323,1335,1323,502
|
|
20230817,100600,493526890,1335,1333,1338,1323,286
|
|
20230817,100500,493145105,1333,1333,1333,1333,757
|
|
20230817,100400,492136024,1333,1333,1333,1333,167
|
|
20230817,100300,491913413,1326,1326,1326,1326,500
|
|
20230817,100200,491250413,1326,1315,1326,1314,17282
|
|
20230817,100100,468533692,1315,1318,1318,1315,9569
|
|
20230817,100000,455937589,1318,1320,1326,1318,5786
|
|
20230817,095900,448304774,1320,1320,1320,1320,167
|
|
20230817,095800,448084334,1320,1319,1326,1319,2170
|
|
20230817,095700,445219187,1320,1319,1323,1319,1809
|
|
20230817,095600,442832260,1319,1324,1324,1319,1920
|
|
20230817,095500,440297379,1324,1324,1324,1319,413
|
|
20230817,095400,439751642,1319,1320,1324,1318,3686
|
|
20230817,095300,434890901,1319,1318,1321,1318,2646
|
|
20230817,095200,431399840,1320,1324,1324,1318,11920
|
|
20230817,095100,415658086,1324,1330,1333,1324,6603
|
|
20230817,095000,406885617,1330,1336,1336,1330,8940
|
|
20230817,094900,394986713,1342,1335,1342,1335,1508
|
|
20230817,094800,392970890,1335,1335,1335,1334,301
|
|
20230817,094700,392569073,1335,1338,1338,1335,1124
|
|
20230817,094600,391067629,1343,1343,1344,1338,62
|
|
20230817,094500,390984402,1343,1343,1343,1338,185
|
|
20230817,094400,390735986,1343,1343,1343,1343,3
|
|
20230817,094300,390731957,1338,1339,1339,1337,1167
|
|
20230817,094200,389169440,1343,1338,1343,1338,154
|
|
20230817,094100,388963328,1338,1346,1346,1338,899
|
|
20230817,094000,387754801,1347,1348,1349,1339,3730
|
|
20230817,093900,382729429,1341,1340,1341,1340,620
|
|
20230817,093800,381898559,1341,1353,1354,1341,2443
|
|
20230817,093700,378616939,1354,1347,1354,1341,3736
|
|
20230817,093600,373603716,1357,1342,1357,1342,575
|
|
20230817,093500,372830862,1345,1340,1345,1334,1820
|
|
20230817,093400,370401260,1334,1342,1345,1334,2166
|
|
20230817,093300,367507157,1336,1339,1339,1333,9260
|
|
20230817,093200,355130253,1339,1343,1346,1339,4873
|
|
20230817,093100,348598962,1343,1346,1346,1343,421
|
|
20230817,093000,348033520,1343,1342,1347,1341,11117
|
|
20230817,092900,333117249,1341,1341,1341,1341,0
|
|
20230817,092800,333117249,1341,1350,1350,1341,451
|
|
20230817,092700,332510849,1340,1342,1343,1339,1514
|
|
20230817,092600,330482649,1341,1352,1352,1341,7246
|
|
20230817,092500,320721726,1360,1352,1360,1347,11427
|
|
20230817,092400,305305834,1352,1350,1357,1350,499
|
|
20230817,092300,304629972,1348,1350,1354,1347,4673
|
|
20230817,092200,298329811,1349,1354,1356,1348,2442
|
|
20230817,092100,295035624,1356,1357,1359,1349,1157
|
|
20230817,092000,293468776,1357,1358,1358,1349,3196
|
|
20230817,091900,289154935,1359,1350,1359,1350,1121
|
|
20230817,091800,287632396,1360,1347,1360,1347,5828
|
|
20230817,091700,279736179,1346,1344,1346,1344,2209
|
|
20230817,091600,276765050,1344,1338,1344,1338,1230
|
|
20230817,091500,275115832,1345,1334,1345,1329,6984
|
|
20230817,091400,265798929,1331,1335,1338,1331,1632
|
|
20230817,091300,263617496,1335,1335,1335,1329,1138
|
|
20230817,091200,262104034,1335,1335,1336,1329,6217
|
|
20230817,091100,253834496,1336,1336,1336,1329,2357
|
|
20230817,091000,250699575,1329,1329,1329,1322,463
|
|
20230817,090900,250085558,1329,1328,1329,1319,8000
|
|
20230817,090800,239486208,1319,1330,1330,1317,19972
|
|
20230817,090700,213101256,1329,1350,1350,1329,27989
|
|
20230817,090600,175489283,1350,1360,1360,1349,9927
|
|
20230817,090500,162079380,1360,1360,1360,1358,3015
|
|
20230817,090400,157980440,1358,1360,1361,1358,3568
|
|
20230817,090300,153132332,1358,1358,1375,1358,1518
|
|
20230817,090200,151065652,1358,1344,1390,1344,8453
|
|
20230817,090100,139533647,1341,1379,1389,1340,25129
|
|
20230817,090000,105449627,1381,1401,1408,1376,74990
|