585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184200,2835139662,296,296,296,296,63483
|
|
20230817,184100,2835139662,296,296,296,296,0
|
|
20230817,184000,2835139662,296,296,296,296,0
|
|
20230817,183900,2835139662,296,296,296,296,0
|
|
20230817,183800,2835139662,296,296,296,296,0
|
|
20230817,183700,2835139662,296,296,296,296,0
|
|
20230817,183600,2835139662,296,296,296,296,0
|
|
20230817,183500,2835139662,296,296,296,296,0
|
|
20230817,183400,2835139662,296,296,296,296,0
|
|
20230817,183300,2835139662,296,296,296,296,0
|
|
20230817,183200,2835139662,296,296,296,296,0
|
|
20230817,183100,2835139662,296,296,296,296,0
|
|
20230817,183000,2835139662,296,296,296,296,0
|
|
20230817,182900,2835139662,296,296,296,296,0
|
|
20230817,182800,2835139662,296,296,296,296,0
|
|
20230817,182700,2835139662,296,296,296,296,0
|
|
20230817,182600,2835139662,296,296,296,296,0
|
|
20230817,182500,2835139662,296,296,296,296,0
|
|
20230817,182400,2835139662,296,296,296,296,0
|
|
20230817,182300,2835139662,296,296,296,296,0
|
|
20230817,182200,2835139662,296,296,296,296,0
|
|
20230817,182100,2835139662,296,296,296,296,0
|
|
20230817,182000,2835139662,296,296,296,296,0
|
|
20230817,181900,2835139662,296,296,296,296,0
|
|
20230817,181800,2835139662,296,296,296,296,0
|
|
20230817,181700,2835139662,296,296,296,296,0
|
|
20230817,181600,2835139662,296,296,296,296,0
|
|
20230817,181500,2835139662,296,296,296,296,0
|
|
20230817,181400,2835139662,296,296,296,296,0
|
|
20230817,181300,2835139662,296,296,296,296,0
|
|
20230817,181200,2835139662,296,296,296,296,63483
|
|
20230817,181100,2835139662,296,296,296,296,0
|
|
20230817,181000,2835139662,296,296,296,296,0
|
|
20230817,180900,2835139662,296,296,296,296,0
|
|
20230817,180800,2835139662,296,296,296,296,0
|
|
20230817,180700,2835139662,296,296,296,296,0
|
|
20230817,180600,2835139662,296,296,296,296,0
|
|
20230817,180500,2835139662,296,296,296,296,0
|
|
20230817,180400,2835139662,296,296,296,296,0
|
|
20230817,180300,2835139662,296,296,296,296,0
|
|
20230817,180200,2835139662,296,296,296,296,0
|
|
20230817,180100,2835139662,296,296,296,296,0
|
|
20230817,180000,2835139662,296,296,296,296,0
|
|
20230817,175900,2835139662,296,296,296,296,0
|
|
20230817,175800,2835139662,296,296,296,296,0
|
|
20230817,175700,2835139662,296,296,296,296,0
|
|
20230817,175600,2835139662,296,296,296,296,0
|
|
20230817,175500,2835139662,296,296,296,296,0
|
|
20230817,175400,2835139662,296,296,296,296,0
|
|
20230817,175300,2835139662,296,296,296,296,0
|
|
20230817,175200,2835139662,296,296,296,296,0
|
|
20230817,175100,2835139662,296,296,296,296,0
|
|
20230817,175000,2835139662,296,296,296,296,0
|
|
20230817,174900,2835139662,296,296,296,296,0
|
|
20230817,174800,2835139662,296,296,296,296,0
|
|
20230817,174700,2835139662,296,296,296,296,0
|
|
20230817,174600,2835139662,296,296,296,296,0
|
|
20230817,174500,2835139662,296,296,296,296,0
|
|
20230817,174400,2835139662,296,296,296,296,0
|
|
20230817,174300,2835139662,296,296,296,296,0
|
|
20230817,174200,2835139662,296,296,296,296,63483
|
|
20230817,174100,2835139662,296,296,296,296,0
|
|
20230817,174000,2835139662,296,296,296,296,0
|
|
20230817,173900,2835139662,296,296,296,296,0
|
|
20230817,173800,2835139662,296,296,296,296,0
|
|
20230817,173700,2835139662,296,296,296,296,0
|
|
20230817,173600,2835139662,296,296,296,296,0
|
|
20230817,173500,2835139662,296,296,296,296,0
|
|
20230817,173400,2835139662,296,296,296,296,0
|
|
20230817,173300,2835139662,296,296,296,296,0
|
|
20230817,173200,2835139662,296,296,296,296,0
|
|
20230817,173100,2835139662,296,296,296,296,0
|
|
20230817,173000,2835139662,296,296,296,296,0
|
|
20230817,172900,2835139662,296,296,296,296,0
|
|
20230817,172800,2835139662,296,296,296,296,0
|
|
20230817,172700,2835139662,296,296,296,296,0
|
|
20230817,172600,2835139662,296,296,296,296,0
|
|
20230817,172500,2835139662,296,296,296,296,0
|
|
20230817,172400,2835139662,296,296,296,296,0
|
|
20230817,172300,2835139662,296,296,296,296,0
|
|
20230817,172200,2835139662,296,296,296,296,0
|
|
20230817,172100,2835139662,296,296,296,296,0
|
|
20230817,172000,2835139662,296,296,296,296,0
|
|
20230817,171900,2835139662,296,296,296,296,0
|
|
20230817,171800,2835139662,296,296,296,296,0
|
|
20230817,171700,2835139662,296,296,296,296,0
|
|
20230817,171600,2835139662,296,296,296,296,0
|
|
20230817,171500,2835139662,296,296,296,296,0
|
|
20230817,171400,2835139662,296,296,296,296,0
|
|
20230817,171300,2835139662,296,296,296,296,0
|
|
20230817,171200,2835139662,296,296,296,296,63483
|
|
20230817,171100,2835139662,296,296,296,296,0
|
|
20230817,171000,2835139662,296,296,296,296,0
|
|
20230817,170900,2835139662,296,296,296,296,0
|
|
20230817,170800,2835139662,296,296,296,296,0
|
|
20230817,170700,2835139662,296,296,296,296,0
|
|
20230817,170600,2835139662,296,296,296,296,0
|
|
20230817,170500,2835139662,296,296,296,296,0
|
|
20230817,170400,2835139662,296,296,296,296,0
|
|
20230817,170300,2835139662,296,296,296,296,0
|
|
20230817,170200,2835139662,296,296,296,296,0
|
|
20230817,170100,2835139662,296,296,296,296,0
|
|
20230817,170000,2835139662,296,296,296,296,0
|
|
20230817,165900,2835139662,296,296,296,296,0
|
|
20230817,165800,2835139662,296,296,296,296,0
|
|
20230817,165700,2835139662,296,296,296,296,0
|
|
20230817,165600,2835139662,296,296,296,296,0
|
|
20230817,165500,2835139662,296,296,296,296,0
|
|
20230817,165400,2835139662,296,296,296,296,0
|
|
20230817,165300,2835139662,296,296,296,296,0
|
|
20230817,165200,2835139662,296,296,296,296,0
|
|
20230817,165100,2835139662,296,296,296,296,0
|
|
20230817,165000,2835139662,296,296,296,296,0
|
|
20230817,164900,2835139662,296,296,296,296,0
|
|
20230817,164800,2835139662,296,296,296,296,0
|
|
20230817,164700,2835139662,296,296,296,296,0
|
|
20230817,164600,2835139662,296,296,296,296,0
|
|
20230817,164500,2835139662,296,296,296,296,0
|
|
20230817,164400,2835139662,296,296,296,296,0
|
|
20230817,164300,2835139662,296,296,296,296,0
|
|
20230817,164200,2835139662,296,296,296,296,63483
|
|
20230817,164100,2835139662,296,296,296,296,0
|
|
20230817,164000,2835139662,296,296,296,296,0
|
|
20230817,163900,2835139662,296,296,296,296,0
|
|
20230817,163800,2835139662,296,296,296,296,0
|
|
20230817,163700,2835139662,296,296,296,296,0
|
|
20230817,163600,2835139662,296,296,296,296,0
|
|
20230817,163500,2835139662,296,296,296,296,0
|
|
20230817,163400,2835139662,296,296,296,296,0
|
|
20230817,163300,2835139662,296,296,296,296,0
|
|
20230817,163200,2835139662,296,296,296,296,0
|
|
20230817,163100,2835139662,296,296,296,296,0
|
|
20230817,163000,2835139662,296,296,296,296,0
|
|
20230817,162900,2835139662,296,296,296,296,0
|
|
20230817,162800,2835139662,296,296,296,296,0
|
|
20230817,162700,2835139662,296,296,296,296,0
|
|
20230817,162600,2835139662,296,296,296,296,0
|
|
20230817,162500,2835139662,296,296,296,296,0
|
|
20230817,162400,2835139662,296,296,296,296,0
|
|
20230817,162300,2835139662,296,296,296,296,0
|
|
20230817,162200,2835139662,296,296,296,296,0
|
|
20230817,162100,2835139662,296,296,296,296,0
|
|
20230817,162000,2835139662,296,296,296,296,0
|
|
20230817,161900,2835139662,296,296,296,296,0
|
|
20230817,161800,2835139662,296,296,296,296,0
|
|
20230817,161700,2835139662,296,296,296,296,0
|
|
20230817,161600,2835139662,296,296,296,296,0
|
|
20230817,161500,2835139662,296,296,296,296,0
|
|
20230817,161400,2835139662,296,296,296,296,0
|
|
20230817,161300,2835139662,296,296,296,296,0
|
|
20230817,161200,2835139662,296,296,296,296,63483
|
|
20230817,161100,2835139662,296,296,296,296,0
|
|
20230817,161000,2835139662,296,296,296,296,0
|
|
20230817,160900,2835139662,296,296,296,296,0
|
|
20230817,160800,2835139662,296,296,296,296,0
|
|
20230817,160700,2835139662,296,296,296,296,0
|
|
20230817,160600,2835139662,296,296,296,296,0
|
|
20230817,160500,2835139662,296,296,296,296,0
|
|
20230817,160400,2835139662,296,296,296,296,0
|
|
20230817,160300,2835139662,296,296,296,296,0
|
|
20230817,160200,2835139662,296,296,296,296,0
|
|
20230817,160100,2835139662,296,296,296,296,0
|
|
20230817,160000,2835139662,296,296,296,296,0
|
|
20230817,155900,2835139662,296,296,296,296,0
|
|
20230817,155800,2835139662,296,296,296,296,0
|
|
20230817,155700,2835139662,296,296,296,296,0
|
|
20230817,155600,2835139662,296,296,296,296,0
|
|
20230817,155500,2835139662,296,296,296,296,0
|
|
20230817,155400,2835139662,296,296,296,296,0
|
|
20230817,155300,2835139662,296,296,296,296,0
|
|
20230817,155200,2835139662,296,296,296,296,0
|
|
20230817,155100,2835139662,296,296,296,296,0
|
|
20230817,155000,2835139662,296,296,296,296,0
|
|
20230817,154900,2835139662,296,296,296,296,0
|
|
20230817,154800,2835139662,296,296,296,296,0
|
|
20230817,154700,2835139662,296,296,296,296,0
|
|
20230817,154600,2835139662,296,296,296,296,0
|
|
20230817,154500,2835139662,296,296,296,296,0
|
|
20230817,154400,2835139662,296,296,296,296,0
|
|
20230817,154300,2835139662,296,296,296,296,0
|
|
20230817,154200,2835139662,296,296,296,296,63483
|
|
20230817,154100,2835139662,296,296,296,296,0
|
|
20230817,154000,2835139662,296,296,296,296,0
|
|
20230817,153900,2835139662,296,296,296,296,0
|
|
20230817,153800,2835139662,296,296,296,296,0
|
|
20230817,153700,2835139662,296,296,296,296,0
|
|
20230817,153600,2835139662,296,296,296,296,0
|
|
20230817,153500,2835139662,296,296,296,296,0
|
|
20230817,153400,2835139662,296,296,296,296,0
|
|
20230817,153300,2835139662,296,296,296,296,0
|
|
20230817,153200,2835139662,296,296,296,296,0
|
|
20230817,153100,2835139662,296,296,296,296,0
|
|
20230817,153000,2835139662,296,296,296,296,63483
|
|
20230817,152900,2816348694,294,294,294,294,0
|
|
20230817,152800,2816348694,294,294,294,294,0
|
|
20230817,152700,2816348694,294,294,294,294,0
|
|
20230817,152600,2816348694,294,294,294,294,0
|
|
20230817,152500,2816348694,294,294,294,294,0
|
|
20230817,152400,2816348694,294,294,294,294,0
|
|
20230817,152300,2816348694,294,294,294,294,0
|
|
20230817,152200,2816348694,294,294,294,294,0
|
|
20230817,152100,2816348694,294,294,294,294,0
|
|
20230817,152000,2816348694,294,294,294,294,0
|
|
20230817,151900,2816348694,294,293,294,293,3675
|
|
20230817,151800,2815270881,294,293,294,292,12908
|
|
20230817,151700,2811488842,293,292,293,292,1951
|
|
20230817,151600,2810918249,293,292,293,291,21371
|
|
20230817,151500,2804678815,292,290,292,289,4280
|
|
20230817,151400,2803432682,290,291,291,290,169
|
|
20230817,151300,2803383611,291,291,291,289,26469
|
|
20230817,151200,2795712355,291,291,291,291,564
|
|
20230817,151100,2795548231,291,291,291,289,30954
|
|
20230817,151000,2786564586,291,290,291,290,1050
|
|
20230817,150900,2786260084,290,290,291,290,1768
|
|
20230817,150800,2785747358,291,290,291,290,6312
|
|
20230817,150700,2783916872,290,290,291,289,50873
|
|
20230817,150600,2769197183,291,291,291,290,2172
|
|
20230817,150500,2768566437,291,291,291,290,781
|
|
20230817,150400,2768339368,291,290,291,289,6541
|
|
20230817,150300,2766443381,290,291,291,290,7497
|
|
20230817,150200,2764268843,291,290,291,290,17160
|
|
20230817,150100,2759292141,290,290,290,289,2312
|
|
20230817,150000,2758623662,290,290,290,289,15741
|
|
20230817,145900,2754073002,290,291,292,289,18807
|
|
20230817,145800,2748620986,292,292,292,291,27834
|
|
20230817,145700,2740521246,292,292,292,292,4
|
|
20230817,145600,2740520078,292,292,292,291,7899
|
|
20230817,145500,2738221271,292,291,292,291,22114
|
|
20230817,145400,2731786081,292,290,292,290,20746
|
|
20230817,145300,2725739091,292,291,292,291,737
|
|
20230817,145200,2725524623,291,293,293,291,1227
|
|
20230817,145100,2725167564,293,292,293,292,11003
|
|
20230817,145000,2721954685,292,292,292,292,0
|
|
20230817,144900,2721954685,292,292,292,291,5010
|
|
20230817,144800,2720493766,292,291,292,290,4773
|
|
20230817,144700,2719107004,291,291,291,290,9420
|
|
20230817,144600,2716373514,291,291,291,291,0
|
|
20230817,144500,2716373514,291,289,291,289,41532
|
|
20230817,144400,2704339041,290,289,290,289,30242
|
|
20230817,144300,2695594101,289,288,289,287,4933
|
|
20230817,144200,2694173395,288,288,289,287,10165
|
|
20230817,144100,2691244873,288,288,289,288,29883
|
|
20230817,144000,2682638062,289,289,289,288,10253
|
|
20230817,143900,2679683093,289,289,290,288,94117
|
|
20230817,143800,2652546401,289,290,290,289,1722
|
|
20230817,143700,2652048221,290,291,291,290,33818
|
|
20230817,143600,2642240991,291,291,292,291,26051
|
|
20230817,143500,2634659633,292,293,293,292,9
|
|
20230817,143400,2634657004,292,292,293,292,569
|
|
20230817,143300,2634490850,292,292,293,292,3576
|
|
20230817,143200,2633445652,292,292,293,292,710
|
|
20230817,143100,2633238331,292,292,293,292,113
|
|
20230817,143000,2633205324,292,292,293,291,1861
|
|
20230817,142900,2632661913,293,291,293,291,792
|
|
20230817,142800,2632430647,292,292,293,291,404
|
|
20230817,142700,2632312679,293,291,293,291,4965
|
|
20230817,142600,2630865859,291,291,291,291,8983
|
|
20230817,142500,2628251806,291,291,292,291,14466
|
|
20230817,142400,2624042097,292,292,292,292,13001
|
|
20230817,142300,2620245805,292,292,292,292,2
|
|
20230817,142200,2620245221,292,291,292,291,5506
|
|
20230817,142100,2618641162,291,291,291,291,10451
|
|
20230817,142000,2615599921,292,292,292,292,21103
|
|
20230817,141900,2609437845,292,293,293,292,3064
|
|
20230817,141800,2608543152,292,292,292,292,1612
|
|
20230817,141700,2608072448,293,293,293,293,1060
|
|
20230817,141600,2607761868,293,292,293,291,8073
|
|
20230817,141500,2605411572,292,293,294,291,1034
|
|
20230817,141400,2605109689,294,294,294,293,6100
|
|
20230817,141300,2603316291,292,293,293,292,995
|
|
20230817,141200,2603024906,293,292,293,292,7496
|
|
20230817,141100,2600834120,292,292,292,292,2220
|
|
20230817,141000,2600185880,293,293,293,292,8569
|
|
20230817,140900,2597683720,292,294,294,292,3193
|
|
20230817,140800,2596750170,293,292,294,292,1388
|
|
20230817,140700,2596344669,292,295,295,292,6511
|
|
20230817,140600,2594438297,295,295,295,295,140
|
|
20230817,140500,2594396997,295,294,295,292,3029
|
|
20230817,140400,2593509333,294,294,294,292,1038
|
|
20230817,140300,2593205263,294,292,294,292,4885
|
|
20230817,140200,2591774316,292,291,293,291,1272
|
|
20230817,140100,2591403991,292,293,293,292,1205
|
|
20230817,140000,2591051610,293,293,294,292,3772
|
|
20230817,135900,2589949252,291,291,292,291,20742
|
|
20230817,135800,2583913326,291,293,293,291,8272
|
|
20230817,135700,2581501160,291,293,293,291,18308
|
|
20230817,135600,2576169297,294,294,294,292,8008
|
|
20230817,135500,2573826945,291,294,295,291,32104
|
|
20230817,135400,2564468807,295,296,297,295,766
|
|
20230817,135300,2564241543,296,296,298,293,26859
|
|
20230817,135200,2556340207,296,296,296,296,1
|
|
20230817,135100,2556339911,296,296,298,295,11071
|
|
20230817,135000,2553058276,297,297,297,296,1333
|
|
20230817,134900,2552663519,297,296,297,295,1171
|
|
20230817,134800,2552316066,297,295,297,295,5012
|
|
20230817,134700,2550830801,295,295,296,295,4851
|
|
20230817,134600,2549399341,293,293,295,293,1157
|
|
20230817,134500,2549060337,291,297,297,290,26558
|
|
20230817,134400,2541300290,294,297,297,294,9567
|
|
20230817,134300,2538474340,297,298,298,296,515
|
|
20230817,134200,2538321880,299,299,299,299,1
|
|
20230817,134100,2538321581,297,300,300,297,19729
|
|
20230817,134000,2532451985,300,298,300,298,842
|
|
20230817,133900,2532200973,298,299,300,298,1078
|
|
20230817,133800,2531878672,300,298,300,297,7705
|
|
20230817,133700,2529589940,297,297,300,297,1280
|
|
20230817,133600,2529208402,297,300,300,297,7242
|
|
20230817,133500,2527052180,300,300,301,299,3133
|
|
20230817,133400,2526114292,301,300,301,300,3
|
|
20230817,133300,2526113391,301,300,301,300,2031
|
|
20230817,133200,2525502069,301,303,303,300,8338
|
|
20230817,133100,2522996061,303,302,303,301,973
|
|
20230817,133000,2522702080,302,302,303,301,3606
|
|
20230817,132900,2521611068,301,298,302,298,15622
|
|
20230817,132800,2516918504,299,303,303,298,16530
|
|
20230817,132700,2511982502,304,302,304,300,4795
|
|
20230817,132600,2510540457,304,304,304,304,0
|
|
20230817,132500,2510540457,304,301,304,301,5373
|
|
20230817,132400,2508919685,300,302,304,300,6116
|
|
20230817,132300,2507081190,303,303,304,303,54
|
|
20230817,132200,2507064777,302,301,302,301,6054
|
|
20230817,132100,2505236470,300,301,302,300,1956
|
|
20230817,132000,2504648559,301,302,302,301,7
|
|
20230817,131900,2504646449,301,302,302,301,707
|
|
20230817,131800,2504433640,300,302,302,299,61415
|
|
20230817,131700,2485988260,302,304,305,302,2995
|
|
20230817,131600,2485082769,303,305,305,303,25884
|
|
20230817,131500,2477235987,305,305,305,305,5116
|
|
20230817,131400,2475675607,305,305,306,305,10644
|
|
20230817,131300,2472428356,305,307,308,305,57116
|
|
20230817,131200,2454975576,307,308,308,307,68845
|
|
20230817,131100,2433772401,308,308,308,308,10383
|
|
20230817,131000,2430574437,308,308,308,308,206
|
|
20230817,130900,2430510989,308,309,309,308,3
|
|
20230817,130800,2430510063,309,309,309,309,8
|
|
20230817,130700,2430507591,308,308,308,308,1579
|
|
20230817,130600,2430021259,309,309,309,309,351
|
|
20230817,130500,2429912800,309,308,309,308,195
|
|
20230817,130400,2429852693,308,308,308,308,530
|
|
20230817,130300,2429689453,308,308,308,308,953
|
|
20230817,130200,2429395929,307,307,307,307,772
|
|
20230817,130100,2429158925,308,307,308,306,23424
|
|
20230817,130000,2421990240,307,307,307,307,6748
|
|
20230817,125900,2419918604,307,307,307,307,3115
|
|
20230817,125800,2418962299,307,308,308,307,10000
|
|
20230817,125700,2415892292,308,308,308,308,2
|
|
20230817,125600,2415891676,307,308,308,307,37222
|
|
20230817,125500,2404464422,307,308,308,307,5603
|
|
20230817,125400,2402738928,308,308,309,308,1920
|
|
20230817,125300,2402147522,309,309,309,309,274
|
|
20230817,125200,2402062856,309,311,311,309,2835
|
|
20230817,125100,2401185872,311,311,311,311,9452
|
|
20230817,125000,2398246300,311,309,311,309,800
|
|
20230817,124900,2397999096,309,311,311,309,433
|
|
20230817,124800,2397865197,310,310,311,309,2311
|
|
20230817,124700,2397148997,311,310,311,309,4627
|
|
20230817,124600,2395718166,310,308,310,308,17404
|
|
20230817,124500,2390349823,307,308,308,307,22645
|
|
20230817,124400,2383397214,308,308,308,308,7523
|
|
20230817,124300,2381080130,308,309,309,308,27494
|
|
20230817,124200,2372593249,310,310,310,310,1
|
|
20230817,124100,2372592939,310,310,310,310,4257
|
|
20230817,124000,2371273269,310,311,311,310,2054
|
|
20230817,123900,2370636479,311,312,312,311,102
|
|
20230817,123800,2370604657,312,311,312,311,881
|
|
20230817,123700,2370330165,311,311,311,310,778
|
|
20230817,123600,2370088937,310,310,311,310,2080
|
|
20230817,123500,2369444136,310,311,311,310,9002
|
|
20230817,123400,2366653423,310,312,312,310,17416
|
|
20230817,123300,2361252382,312,312,312,311,14083
|
|
20230817,123200,2356872453,313,311,313,311,10076
|
|
20230817,123100,2353737733,311,312,312,311,127
|
|
20230817,123000,2353698205,311,311,312,311,5330
|
|
20230817,122900,2352035943,310,311,311,310,7211
|
|
20230817,122800,2349794316,312,312,312,310,10300
|
|
20230817,122700,2346596341,313,312,314,311,603
|
|
20230817,122600,2346408446,314,313,314,312,3845
|
|
20230817,122500,2345207904,313,311,314,310,8231
|
|
20230817,122400,2342650232,311,313,313,311,14842
|
|
20230817,122300,2338026869,312,313,313,312,1196
|
|
20230817,122200,2337652721,314,315,315,314,3259
|
|
20230817,122100,2336627390,315,314,315,314,567
|
|
20230817,122000,2336449350,315,316,316,315,3135
|
|
20230817,121900,2335460722,315,316,316,315,385
|
|
20230817,121800,2335339446,317,317,317,317,505
|
|
20230817,121700,2335179361,317,316,317,314,23476
|
|
20230817,121600,2327740414,317,317,317,317,204
|
|
20230817,121500,2327675746,317,315,317,314,114
|
|
20230817,121400,2327639824,316,316,316,315,3073
|
|
20230817,121300,2326668757,314,314,314,314,18791
|
|
20230817,121200,2320768383,314,314,314,314,2428
|
|
20230817,121100,2320005991,313,313,314,313,3101
|
|
20230817,121000,2319035377,313,313,313,312,1249
|
|
20230817,120900,2318644524,313,313,314,313,1104
|
|
20230817,120800,2318298971,314,312,314,312,14891
|
|
20230817,120700,2313651132,312,312,312,312,144
|
|
20230817,120600,2313606204,313,314,314,313,2622
|
|
20230817,120500,2312785016,313,313,313,313,2848
|
|
20230817,120400,2311893592,314,312,314,312,6795
|
|
20230817,120300,2309766543,313,313,313,313,0
|
|
20230817,120200,2309766543,313,312,314,312,3797
|
|
20230817,120100,2308578000,312,314,314,312,13399
|
|
20230817,120000,2304380000,314,313,315,313,540
|
|
20230817,115900,2304210529,316,312,316,311,33728
|
|
20230817,115800,2293710908,312,313,313,312,13260
|
|
20230817,115700,2289561527,314,314,314,314,3289
|
|
20230817,115600,2288528781,314,314,314,313,1538
|
|
20230817,115500,2288046749,315,312,315,311,2397
|
|
20230817,115400,2287300274,311,313,315,309,26496
|
|
20230817,115300,2279059180,312,317,317,310,29522
|
|
20230817,115200,2269836578,318,322,322,318,5112
|
|
20230817,115100,2268190962,323,320,323,320,1313
|
|
20230817,115000,2267768454,315,315,315,315,0
|
|
20230817,114900,2267768454,315,316,316,315,2729
|
|
20230817,114800,2266907354,316,318,320,316,423
|
|
20230817,114700,2266773000,315,316,317,315,13507
|
|
20230817,114600,2262518191,315,318,318,315,1176
|
|
20230817,114500,2262144827,318,318,318,318,100
|
|
20230817,114400,2262113027,316,318,318,312,38597
|
|
20230817,114300,2249926875,318,318,318,317,254
|
|
20230817,114200,2249846152,317,321,321,317,23959
|
|
20230817,114100,2242204412,323,324,324,320,3098
|
|
20230817,114000,2241211552,320,319,320,319,488
|
|
20230817,113900,2241055876,322,322,322,322,1257
|
|
20230817,113800,2240651122,322,319,322,318,73
|
|
20230817,113700,2240627821,318,318,318,318,11817
|
|
20230817,113600,2236870015,319,319,319,319,1527
|
|
20230817,113500,2236382902,322,319,322,319,1958
|
|
20230817,113400,2235756030,323,323,324,320,39664
|
|
20230817,113300,2222941636,323,321,325,321,11678
|
|
20230817,113200,2219177931,328,315,328,315,33311
|
|
20230817,113100,2208337617,316,316,317,316,6017
|
|
20230817,113000,2206435075,318,317,318,314,11127
|
|
20230817,112900,2202917160,317,325,325,311,53155
|
|
20230817,112800,2186127471,322,325,326,322,10928
|
|
20230817,112700,2182575071,325,323,325,322,24900
|
|
20230817,112600,2174517625,325,327,328,322,23608
|
|
20230817,112500,2166866002,327,325,328,320,46674
|
|
20230817,112400,2151834604,325,318,325,317,71663
|
|
20230817,112300,2128696992,318,313,318,313,35912
|
|
20230817,112200,2117405611,312,313,313,311,22939
|
|
20230817,112100,2110245871,313,311,313,311,3565
|
|
20230817,112000,2109130226,311,311,311,310,4997
|
|
20230817,111900,2107577581,311,311,312,311,7484
|
|
20230817,111800,2105243100,310,311,311,310,15237
|
|
20230817,111700,2100505142,311,312,312,311,5002
|
|
20230817,111600,2098948518,311,311,311,311,288
|
|
20230817,111500,2098858950,311,311,311,311,1705
|
|
20230817,111400,2098328695,311,311,314,310,21978
|
|
20230817,111300,2091470868,311,310,311,310,1471
|
|
20230817,111200,2091013620,311,311,311,310,2692
|
|
20230817,111100,2090178874,311,311,312,310,7636
|
|
20230817,111000,2087809455,312,312,312,310,12124
|
|
20230817,110900,2084046340,312,312,313,310,6069
|
|
20230817,110800,2082159111,312,312,312,310,1562
|
|
20230817,110700,2081674739,312,309,312,309,14472
|
|
20230817,110600,2077191411,310,311,311,309,21875
|
|
20230817,110500,2070430596,311,313,313,308,26183
|
|
20230817,110400,2062336322,313,313,314,311,17321
|
|
20230817,110300,2056944841,314,311,315,310,14874
|
|
20230817,110200,2052308314,311,310,311,310,11392
|
|
20230817,110100,2048775360,310,310,311,308,16732
|
|
20230817,110000,2043599876,309,307,310,307,21803
|
|
20230817,105900,2036864023,309,308,309,307,3418
|
|
20230817,105800,2035813737,308,309,309,307,238
|
|
20230817,105700,2035740395,308,310,310,306,36495
|
|
20230817,105600,2024534258,310,309,310,309,2271
|
|
20230817,105500,2023830768,309,308,309,308,19911
|
|
20230817,105400,2017696057,309,311,311,308,13397
|
|
20230817,105300,2013551075,310,311,311,308,15839
|
|
20230817,105200,2008641158,311,313,313,308,4484
|
|
20230817,105100,2007252520,313,313,313,306,104297
|
|
20230817,105000,1974966039,314,312,314,311,11217
|
|
20230817,104900,1971467779,313,319,319,312,6036
|
|
20230817,104800,1969568776,319,317,319,309,61580
|
|
20230817,104700,1950350604,317,313,325,313,84164
|
|
20230817,104600,1923659057,312,306,312,306,80552
|
|
20230817,104500,1898736477,307,305,307,304,6821
|
|
20230817,104400,1896655652,305,304,305,304,8564
|
|
20230817,104300,1894044474,305,304,305,304,9583
|
|
20230817,104200,1891130230,304,300,305,299,72074
|
|
20230817,104100,1869418811,299,297,300,297,10725
|
|
20230817,104000,1866216485,297,298,298,297,5982
|
|
20230817,103900,1864439829,297,299,299,297,6918
|
|
20230817,103800,1862375181,297,297,297,297,10860
|
|
20230817,103700,1859149761,297,299,299,296,18662
|
|
20230817,103600,1853615495,298,297,299,297,25058
|
|
20230817,103500,1846171187,297,297,297,296,11418
|
|
20230817,103400,1842781040,297,296,297,296,32255
|
|
20230817,103300,1833226809,297,296,297,296,11940
|
|
20230817,103200,1829688540,296,296,296,295,6233
|
|
20230817,103100,1827849084,296,296,296,295,6681
|
|
20230817,103000,1825877184,296,296,296,295,5024
|
|
20230817,102900,1824393904,296,296,296,295,7420
|
|
20230817,102800,1822198284,296,294,296,294,10082
|
|
20230817,102700,1819227524,294,295,296,294,6395
|
|
20230817,102600,1817336368,296,295,296,295,5224
|
|
20230817,102500,1815795282,295,296,296,294,24823
|
|
20230817,102400,1808472453,297,298,298,296,10710
|
|
20230817,102300,1805285453,298,298,298,297,11256
|
|
20230817,102200,1801931167,298,296,298,296,6682
|
|
20230817,102100,1799942147,296,294,296,294,8466
|
|
20230817,102000,1797441578,293,294,294,292,507
|
|
20230817,101900,1797292738,292,293,293,292,10018
|
|
20230817,101800,1794359551,292,292,293,292,10717
|
|
20230817,101700,1791230185,291,296,296,291,11800
|
|
20230817,101600,1787772512,296,297,297,295,17017
|
|
20230817,101500,1782738479,297,295,297,294,32158
|
|
20230817,101400,1773219326,296,296,298,295,8656
|
|
20230817,101300,1770659631,296,298,298,293,38954
|
|
20230817,101200,1759143531,298,300,301,298,25226
|
|
20230817,101100,1751577939,300,300,300,298,21019
|
|
20230817,101000,1745276072,300,299,309,296,131389
|
|
20230817,100900,1705636574,300,295,302,293,135582
|
|
20230817,100800,1665207424,294,291,295,291,34266
|
|
20230817,100700,1655178864,291,289,291,289,112558
|
|
20230817,100600,1622530522,290,288,290,288,42240
|
|
20230817,100500,1610322070,289,289,289,288,11644
|
|
20230817,100400,1606962888,289,289,289,288,10238
|
|
20230817,100300,1604011148,289,288,289,288,3650
|
|
20230817,100200,1602956399,288,288,289,288,17266
|
|
20230817,100100,1597983781,288,287,289,287,6508
|
|
20230817,100000,1596109812,287,288,288,287,33982
|
|
20230817,095900,1586339547,288,288,288,287,31425
|
|
20230817,095800,1577309659,288,287,288,287,117100
|
|
20230817,095700,1543696394,287,287,287,287,108725
|
|
20230817,095600,1512492319,287,287,287,287,16328
|
|
20230817,095500,1507806183,287,287,288,287,28766
|
|
20230817,095400,1499550335,287,288,288,287,15142
|
|
20230817,095300,1495200348,288,287,288,287,41487
|
|
20230817,095200,1483282012,288,288,288,287,37804
|
|
20230817,095100,1472428671,288,287,288,287,12211
|
|
20230817,095000,1468924053,288,287,288,287,75082
|
|
20230817,094900,1447355419,288,288,288,287,12567
|
|
20230817,094800,1443744704,288,288,288,287,29602
|
|
20230817,094700,1435220913,288,287,288,287,51526
|
|
20230817,094600,1420431771,288,287,288,287,33124
|
|
20230817,094500,1410920781,288,288,289,287,35405
|
|
20230817,094400,1400730596,288,288,288,287,19113
|
|
20230817,094300,1395238074,287,288,288,287,41605
|
|
20230817,094200,1383295397,288,288,288,287,7601
|
|
20230817,094100,1381109006,288,287,288,287,43754
|
|
20230817,094000,1368529942,288,287,288,287,269096
|
|
20230817,093900,1291296875,287,288,289,287,58111
|
|
20230817,093800,1274540050,289,289,289,287,72294
|
|
20230817,093700,1253709687,289,290,290,287,95424
|
|
20230817,093600,1226211575,289,291,292,289,165943
|
|
20230817,093500,1178015661,291,290,291,289,127375
|
|
20230817,093400,1141082061,290,288,290,287,68857
|
|
20230817,093300,1121189479,288,290,290,287,69314
|
|
20230817,093200,1101190483,290,288,290,287,81498
|
|
20230817,093100,1077729082,288,287,288,287,764826
|
|
20230817,093000,858207869,287,287,287,287,55400
|
|
20230817,092900,842308069,287,287,287,287,7174
|
|
20230817,092800,840249131,287,287,287,287,28591
|
|
20230817,092700,832043514,287,287,287,287,20694
|
|
20230817,092600,826104336,287,287,287,287,52826
|
|
20230817,092500,810943274,287,287,287,287,25884
|
|
20230817,092400,803514566,287,287,287,287,24529
|
|
20230817,092300,796474743,287,287,287,287,25449
|
|
20230817,092200,789170880,287,287,287,287,129863
|
|
20230817,092100,751900199,287,287,287,287,37214
|
|
20230817,092000,741219781,287,287,287,287,31992
|
|
20230817,091900,732038077,287,287,287,287,27578
|
|
20230817,091800,724123191,287,287,287,287,17565
|
|
20230817,091700,719082036,287,287,287,287,10461
|
|
20230817,091600,716079729,287,287,287,287,48642
|
|
20230817,091500,702119475,287,287,287,287,46828
|
|
20230817,091400,688679839,287,287,287,287,21555
|
|
20230817,091300,682493554,287,287,287,287,18605
|
|
20230817,091200,677153919,287,287,287,287,64529
|
|
20230817,091100,658634096,287,288,288,287,237044
|
|
20230817,091000,590556411,288,287,289,287,185438
|
|
20230817,090900,537278778,287,287,288,287,117745
|
|
20230817,090800,503485944,287,289,290,287,564884
|
|
20230817,090700,340804236,290,292,293,289,101200
|
|
20230817,090600,311401111,292,298,298,289,222280
|
|
20230817,090500,246494279,298,303,303,291,165369
|
|
20230817,090400,197272120,299,302,305,299,297522
|
|
20230817,090300,107494194,300,300,300,300,0
|
|
20230817,090200,107494194,300,289,300,289,371928
|
|
20230817,090100,0,410,410,410,410,0
|
|
20230817,090000,0,410,410,410,410,0
|