619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191600,1993423521,1645,1645,1645,1645,24512
|
|
20230817,191500,1993423521,1645,1645,1645,1645,0
|
|
20230817,191400,1993423521,1645,1645,1645,1645,0
|
|
20230817,191300,1993423521,1645,1645,1645,1645,0
|
|
20230817,191200,1993423521,1645,1645,1645,1645,0
|
|
20230817,191100,1993423521,1645,1645,1645,1645,0
|
|
20230817,191000,1993423521,1645,1645,1645,1645,0
|
|
20230817,190900,1993423521,1645,1645,1645,1645,0
|
|
20230817,190800,1993423521,1645,1645,1645,1645,0
|
|
20230817,190700,1993423521,1645,1645,1645,1645,0
|
|
20230817,190600,1993423521,1645,1645,1645,1645,0
|
|
20230817,190500,1993423521,1645,1645,1645,1645,0
|
|
20230817,190400,1993423521,1645,1645,1645,1645,0
|
|
20230817,190300,1993423521,1645,1645,1645,1645,0
|
|
20230817,190200,1993423521,1645,1645,1645,1645,0
|
|
20230817,190100,1993423521,1645,1645,1645,1645,0
|
|
20230817,190000,1993423521,1645,1645,1645,1645,0
|
|
20230817,185900,1993423521,1645,1645,1645,1645,0
|
|
20230817,185800,1993423521,1645,1645,1645,1645,0
|
|
20230817,185700,1993423521,1645,1645,1645,1645,0
|
|
20230817,185600,1993423521,1645,1645,1645,1645,0
|
|
20230817,185500,1993423521,1645,1645,1645,1645,0
|
|
20230817,185400,1993423521,1645,1645,1645,1645,0
|
|
20230817,185300,1993423521,1645,1645,1645,1645,0
|
|
20230817,185200,1993423521,1645,1645,1645,1645,0
|
|
20230817,185100,1993423521,1645,1645,1645,1645,0
|
|
20230817,185000,1993423521,1645,1645,1645,1645,0
|
|
20230817,184900,1993423521,1645,1645,1645,1645,0
|
|
20230817,184800,1993423521,1645,1645,1645,1645,0
|
|
20230817,184700,1993423521,1645,1645,1645,1645,0
|
|
20230817,184600,1993423521,1645,1645,1645,1645,24512
|
|
20230817,184500,1993423521,1645,1645,1645,1645,0
|
|
20230817,184400,1993423521,1645,1645,1645,1645,0
|
|
20230817,184300,1993423521,1645,1645,1645,1645,0
|
|
20230817,184200,1993423521,1645,1645,1645,1645,0
|
|
20230817,184100,1993423521,1645,1645,1645,1645,0
|
|
20230817,184000,1993423521,1645,1645,1645,1645,0
|
|
20230817,183900,1993423521,1645,1645,1645,1645,0
|
|
20230817,183800,1993423521,1645,1645,1645,1645,0
|
|
20230817,183700,1993423521,1645,1645,1645,1645,0
|
|
20230817,183600,1993423521,1645,1645,1645,1645,0
|
|
20230817,183500,1993423521,1645,1645,1645,1645,0
|
|
20230817,183400,1993423521,1645,1645,1645,1645,0
|
|
20230817,183300,1993423521,1645,1645,1645,1645,0
|
|
20230817,183200,1993423521,1645,1645,1645,1645,0
|
|
20230817,183100,1993423521,1645,1645,1645,1645,0
|
|
20230817,183000,1993423521,1645,1645,1645,1645,0
|
|
20230817,182900,1993423521,1645,1645,1645,1645,0
|
|
20230817,182800,1993423521,1645,1645,1645,1645,0
|
|
20230817,182700,1993423521,1645,1645,1645,1645,0
|
|
20230817,182600,1993423521,1645,1645,1645,1645,0
|
|
20230817,182500,1993423521,1645,1645,1645,1645,0
|
|
20230817,182400,1993423521,1645,1645,1645,1645,0
|
|
20230817,182300,1993423521,1645,1645,1645,1645,0
|
|
20230817,182200,1993423521,1645,1645,1645,1645,0
|
|
20230817,182100,1993423521,1645,1645,1645,1645,0
|
|
20230817,182000,1993423521,1645,1645,1645,1645,0
|
|
20230817,181900,1993423521,1645,1645,1645,1645,0
|
|
20230817,181800,1993423521,1645,1645,1645,1645,0
|
|
20230817,181700,1993423521,1645,1645,1645,1645,0
|
|
20230817,181600,1993423521,1645,1645,1645,1645,24512
|
|
20230817,181500,1993423521,1645,1645,1645,1645,0
|
|
20230817,181400,1993423521,1645,1645,1645,1645,0
|
|
20230817,181300,1993423521,1645,1645,1645,1645,0
|
|
20230817,181200,1993423521,1645,1645,1645,1645,0
|
|
20230817,181100,1993423521,1645,1645,1645,1645,0
|
|
20230817,181000,1993423521,1645,1645,1645,1645,0
|
|
20230817,180900,1993423521,1645,1645,1645,1645,0
|
|
20230817,180800,1993423521,1645,1645,1645,1645,0
|
|
20230817,180700,1993423521,1645,1645,1645,1645,0
|
|
20230817,180600,1993423521,1645,1645,1645,1645,0
|
|
20230817,180500,1993423521,1645,1645,1645,1645,0
|
|
20230817,180400,1993423521,1645,1645,1645,1645,0
|
|
20230817,180300,1993423521,1645,1645,1645,1645,0
|
|
20230817,180200,1993423521,1645,1645,1645,1645,0
|
|
20230817,180100,1993423521,1645,1645,1645,1645,0
|
|
20230817,180000,1993423521,1645,1645,1645,1645,0
|
|
20230817,175900,1993423521,1645,1645,1645,1645,0
|
|
20230817,175800,1993423521,1645,1645,1645,1645,0
|
|
20230817,175700,1993423521,1645,1645,1645,1645,0
|
|
20230817,175600,1993423521,1645,1645,1645,1645,0
|
|
20230817,175500,1993423521,1645,1645,1645,1645,0
|
|
20230817,175400,1993423521,1645,1645,1645,1645,0
|
|
20230817,175300,1993423521,1645,1645,1645,1645,0
|
|
20230817,175200,1993423521,1645,1645,1645,1645,0
|
|
20230817,175100,1993423521,1645,1645,1645,1645,0
|
|
20230817,175000,1993423521,1645,1645,1645,1645,0
|
|
20230817,174900,1993423521,1645,1645,1645,1645,0
|
|
20230817,174800,1993423521,1645,1645,1645,1645,0
|
|
20230817,174700,1993423521,1645,1645,1645,1645,0
|
|
20230817,174600,1993423521,1645,1645,1645,1645,24512
|
|
20230817,174500,1993423521,1645,1645,1645,1645,0
|
|
20230817,174400,1993423521,1645,1645,1645,1645,0
|
|
20230817,174300,1993423521,1645,1645,1645,1645,0
|
|
20230817,174200,1993423521,1645,1645,1645,1645,0
|
|
20230817,174100,1993423521,1645,1645,1645,1645,0
|
|
20230817,174000,1993423521,1645,1645,1645,1645,0
|
|
20230817,173900,1993423521,1645,1645,1645,1645,0
|
|
20230817,173800,1993423521,1645,1645,1645,1645,0
|
|
20230817,173700,1993423521,1645,1645,1645,1645,0
|
|
20230817,173600,1993423521,1645,1645,1645,1645,0
|
|
20230817,173500,1993423521,1645,1645,1645,1645,0
|
|
20230817,173400,1993423521,1645,1645,1645,1645,0
|
|
20230817,173300,1993423521,1645,1645,1645,1645,0
|
|
20230817,173200,1993423521,1645,1645,1645,1645,0
|
|
20230817,173100,1993423521,1645,1645,1645,1645,0
|
|
20230817,173000,1993423521,1645,1645,1645,1645,0
|
|
20230817,172900,1993423521,1645,1645,1645,1645,0
|
|
20230817,172800,1993423521,1645,1645,1645,1645,0
|
|
20230817,172700,1993423521,1645,1645,1645,1645,0
|
|
20230817,172600,1993423521,1645,1645,1645,1645,0
|
|
20230817,172500,1993423521,1645,1645,1645,1645,0
|
|
20230817,172400,1993423521,1645,1645,1645,1645,0
|
|
20230817,172300,1993423521,1645,1645,1645,1645,0
|
|
20230817,172200,1993423521,1645,1645,1645,1645,0
|
|
20230817,172100,1993423521,1645,1645,1645,1645,0
|
|
20230817,172000,1993423521,1645,1645,1645,1645,0
|
|
20230817,171900,1993423521,1645,1645,1645,1645,0
|
|
20230817,171800,1993423521,1645,1645,1645,1645,0
|
|
20230817,171700,1993423521,1645,1645,1645,1645,0
|
|
20230817,171600,1993423521,1645,1645,1645,1645,24512
|
|
20230817,171500,1993423521,1645,1645,1645,1645,0
|
|
20230817,171400,1993423521,1645,1645,1645,1645,0
|
|
20230817,171300,1993423521,1645,1645,1645,1645,0
|
|
20230817,171200,1993423521,1645,1645,1645,1645,0
|
|
20230817,171100,1993423521,1645,1645,1645,1645,0
|
|
20230817,171000,1993423521,1645,1645,1645,1645,0
|
|
20230817,170900,1993423521,1645,1645,1645,1645,0
|
|
20230817,170800,1993423521,1645,1645,1645,1645,0
|
|
20230817,170700,1993423521,1645,1645,1645,1645,0
|
|
20230817,170600,1993423521,1645,1645,1645,1645,0
|
|
20230817,170500,1993423521,1645,1645,1645,1645,0
|
|
20230817,170400,1993423521,1645,1645,1645,1645,0
|
|
20230817,170300,1993423521,1645,1645,1645,1645,0
|
|
20230817,170200,1993423521,1645,1645,1645,1645,0
|
|
20230817,170100,1993423521,1645,1645,1645,1645,0
|
|
20230817,170000,1993423521,1645,1645,1645,1645,0
|
|
20230817,165900,1993423521,1645,1645,1645,1645,0
|
|
20230817,165800,1993423521,1645,1645,1645,1645,0
|
|
20230817,165700,1993423521,1645,1645,1645,1645,0
|
|
20230817,165600,1993423521,1645,1645,1645,1645,0
|
|
20230817,165500,1993423521,1645,1645,1645,1645,0
|
|
20230817,165400,1993423521,1645,1645,1645,1645,0
|
|
20230817,165300,1993423521,1645,1645,1645,1645,0
|
|
20230817,165200,1993423521,1645,1645,1645,1645,0
|
|
20230817,165100,1993423521,1645,1645,1645,1645,0
|
|
20230817,165000,1993423521,1645,1645,1645,1645,0
|
|
20230817,164900,1993423521,1645,1645,1645,1645,0
|
|
20230817,164800,1993423521,1645,1645,1645,1645,0
|
|
20230817,164700,1993423521,1645,1645,1645,1645,0
|
|
20230817,164600,1993423521,1645,1645,1645,1645,24512
|
|
20230817,164500,1993423521,1645,1645,1645,1645,0
|
|
20230817,164400,1993423521,1645,1645,1645,1645,0
|
|
20230817,164300,1993423521,1645,1645,1645,1645,0
|
|
20230817,164200,1993423521,1645,1645,1645,1645,0
|
|
20230817,164100,1993423521,1645,1645,1645,1645,0
|
|
20230817,164000,1993423521,1645,1645,1645,1645,0
|
|
20230817,163900,1993423521,1645,1645,1645,1645,0
|
|
20230817,163800,1993423521,1645,1645,1645,1645,0
|
|
20230817,163700,1993423521,1645,1645,1645,1645,0
|
|
20230817,163600,1993423521,1645,1645,1645,1645,0
|
|
20230817,163500,1993423521,1645,1645,1645,1645,0
|
|
20230817,163400,1993423521,1645,1645,1645,1645,0
|
|
20230817,163300,1993423521,1645,1645,1645,1645,0
|
|
20230817,163200,1993423521,1645,1645,1645,1645,0
|
|
20230817,163100,1993423521,1645,1645,1645,1645,0
|
|
20230817,163000,1993423521,1645,1645,1645,1645,0
|
|
20230817,162900,1993423521,1645,1645,1645,1645,0
|
|
20230817,162800,1993423521,1645,1645,1645,1645,0
|
|
20230817,162700,1993423521,1645,1645,1645,1645,0
|
|
20230817,162600,1993423521,1645,1645,1645,1645,0
|
|
20230817,162500,1993423521,1645,1645,1645,1645,0
|
|
20230817,162400,1993423521,1645,1645,1645,1645,0
|
|
20230817,162300,1993423521,1645,1645,1645,1645,0
|
|
20230817,162200,1993423521,1645,1645,1645,1645,0
|
|
20230817,162100,1993423521,1645,1645,1645,1645,0
|
|
20230817,162000,1993423521,1645,1645,1645,1645,0
|
|
20230817,161900,1993423521,1645,1645,1645,1645,0
|
|
20230817,161800,1993423521,1645,1645,1645,1645,0
|
|
20230817,161700,1993423521,1645,1645,1645,1645,0
|
|
20230817,161600,1993423521,1645,1645,1645,1645,24512
|
|
20230817,161500,1993423521,1645,1645,1645,1645,0
|
|
20230817,161400,1993423521,1645,1645,1645,1645,0
|
|
20230817,161300,1993423521,1645,1645,1645,1645,0
|
|
20230817,161200,1993423521,1645,1645,1645,1645,0
|
|
20230817,161100,1993423521,1645,1645,1645,1645,0
|
|
20230817,161000,1993423521,1645,1645,1645,1645,0
|
|
20230817,160900,1993423521,1645,1645,1645,1645,0
|
|
20230817,160800,1993423521,1645,1645,1645,1645,0
|
|
20230817,160700,1993423521,1645,1645,1645,1645,0
|
|
20230817,160600,1993423521,1645,1645,1645,1645,0
|
|
20230817,160500,1993423521,1645,1645,1645,1645,0
|
|
20230817,160400,1993423521,1645,1645,1645,1645,0
|
|
20230817,160300,1993423521,1645,1645,1645,1645,0
|
|
20230817,160200,1993423521,1645,1645,1645,1645,0
|
|
20230817,160100,1993423521,1645,1645,1645,1645,0
|
|
20230817,160000,1993423521,1645,1645,1645,1645,0
|
|
20230817,155900,1993423521,1645,1645,1645,1645,0
|
|
20230817,155800,1993423521,1645,1645,1645,1645,0
|
|
20230817,155700,1993423521,1645,1645,1645,1645,0
|
|
20230817,155600,1993423521,1645,1645,1645,1645,0
|
|
20230817,155500,1993423521,1645,1645,1645,1645,0
|
|
20230817,155400,1993423521,1645,1645,1645,1645,0
|
|
20230817,155300,1993423521,1645,1645,1645,1645,0
|
|
20230817,155200,1993423521,1645,1645,1645,1645,0
|
|
20230817,155100,1993423521,1645,1645,1645,1645,0
|
|
20230817,155000,1993423521,1645,1645,1645,1645,0
|
|
20230817,154900,1993423521,1645,1645,1645,1645,0
|
|
20230817,154800,1993423521,1645,1645,1645,1645,0
|
|
20230817,154700,1993423521,1645,1645,1645,1645,0
|
|
20230817,154600,1993423521,1645,1645,1645,1645,24512
|
|
20230817,154500,1993423521,1645,1645,1645,1645,0
|
|
20230817,154400,1993423521,1645,1645,1645,1645,0
|
|
20230817,154300,1993423521,1645,1645,1645,1645,0
|
|
20230817,154200,1993423521,1645,1645,1645,1645,0
|
|
20230817,154100,1993423521,1645,1645,1645,1645,0
|
|
20230817,154000,1993423521,1645,1645,1645,1645,0
|
|
20230817,153900,1993423521,1645,1645,1645,1645,0
|
|
20230817,153800,1993423521,1645,1645,1645,1645,0
|
|
20230817,153700,1993423521,1645,1645,1645,1645,0
|
|
20230817,153600,1993423521,1645,1645,1645,1645,0
|
|
20230817,153500,1993423521,1645,1645,1645,1645,0
|
|
20230817,153400,1993423521,1645,1645,1645,1645,0
|
|
20230817,153300,1993423521,1645,1645,1645,1645,0
|
|
20230817,153200,1993423521,1645,1645,1645,1645,0
|
|
20230817,153100,1993423521,1645,1645,1645,1645,0
|
|
20230817,153000,1993423521,1645,1645,1645,1645,24512
|
|
20230817,152900,1953101281,1654,1654,1654,1654,0
|
|
20230817,152800,1953101281,1654,1654,1654,1654,0
|
|
20230817,152700,1953101281,1654,1654,1654,1654,0
|
|
20230817,152600,1953101281,1654,1654,1654,1654,0
|
|
20230817,152500,1953101281,1654,1654,1654,1654,0
|
|
20230817,152400,1953101281,1654,1654,1654,1654,0
|
|
20230817,152300,1953101281,1654,1654,1654,1654,0
|
|
20230817,152200,1953101281,1654,1654,1654,1654,0
|
|
20230817,152100,1953101281,1654,1654,1654,1654,0
|
|
20230817,152000,1953101281,1654,1654,1654,1654,0
|
|
20230817,151900,1953101281,1654,1654,1655,1647,8141
|
|
20230817,151800,1939657825,1653,1652,1653,1647,8658
|
|
20230817,151700,1925360399,1653,1652,1653,1647,14669
|
|
20230817,151600,1901170535,1653,1653,1653,1653,63
|
|
20230817,151500,1901066396,1653,1651,1653,1651,818
|
|
20230817,151400,1899714278,1653,1654,1654,1651,23
|
|
20230817,151300,1899676276,1653,1653,1653,1653,300
|
|
20230817,151200,1899180376,1654,1654,1654,1654,2716
|
|
20230817,151100,1894688112,1654,1650,1654,1648,9776
|
|
20230817,151000,1878557812,1650,1649,1650,1649,2918
|
|
20230817,150900,1873745430,1655,1655,1655,1655,6
|
|
20230817,150800,1873735500,1649,1649,1649,1649,3009
|
|
20230817,150700,1868773659,1649,1656,1656,1649,5061
|
|
20230817,150600,1860411845,1653,1657,1657,1653,2227
|
|
20230817,150500,1856725706,1653,1656,1657,1653,2120
|
|
20230817,150400,1853219518,1657,1657,1657,1657,2000
|
|
20230817,150300,1849905518,1652,1651,1652,1651,31
|
|
20230817,150200,1849854307,1651,1651,1651,1651,1240
|
|
20230817,150100,1847807067,1651,1653,1653,1651,5580
|
|
20230817,150000,1838591084,1653,1655,1658,1652,15015
|
|
20230817,145900,1813766363,1658,1658,1658,1655,2016
|
|
20230817,145800,1810429071,1659,1659,1659,1657,719
|
|
20230817,145700,1809236917,1659,1659,1659,1659,21
|
|
20230817,145600,1809202078,1659,1659,1659,1656,119
|
|
20230817,145500,1809004663,1659,1659,1659,1659,100
|
|
20230817,145400,1808838763,1660,1660,1660,1660,0
|
|
20230817,145300,1808838763,1660,1658,1660,1658,11927
|
|
20230817,145200,1789057797,1655,1656,1656,1655,1219
|
|
20230817,145100,1787039785,1656,1658,1658,1656,3413
|
|
20230817,145000,1781382217,1660,1660,1660,1660,0
|
|
20230817,144900,1781382217,1660,1660,1660,1660,193
|
|
20230817,144800,1781061837,1659,1659,1659,1659,600
|
|
20230817,144700,1780066437,1659,1660,1660,1659,2180
|
|
20230817,144600,1776448137,1660,1665,1665,1660,1299
|
|
20230817,144500,1774291527,1665,1663,1665,1663,1696
|
|
20230817,144400,1771468521,1665,1664,1665,1663,1987
|
|
20230817,144300,1768160457,1665,1664,1665,1663,10447
|
|
20230817,144200,1750771522,1663,1657,1663,1657,14783
|
|
20230817,144100,1726220120,1659,1659,1659,1659,187
|
|
20230817,144000,1725909887,1659,1659,1659,1659,0
|
|
20230817,143900,1725909887,1659,1655,1659,1655,117
|
|
20230817,143800,1725716224,1655,1659,1659,1655,1456
|
|
20230817,143700,1723305901,1659,1659,1659,1659,5
|
|
20230817,143600,1723297606,1657,1659,1659,1657,12218
|
|
20230817,143500,1703028814,1660,1659,1660,1659,7977
|
|
20230817,143400,1689793967,1659,1659,1659,1659,2979
|
|
20230817,143300,1684851806,1658,1659,1659,1658,289
|
|
20230817,143200,1684372357,1660,1660,1660,1660,0
|
|
20230817,143100,1684372357,1660,1660,1660,1660,20
|
|
20230817,143000,1684339157,1660,1655,1660,1655,237
|
|
20230817,142900,1683946797,1655,1660,1660,1655,227
|
|
20230817,142800,1683570177,1660,1660,1660,1660,2
|
|
20230817,142700,1683566857,1660,1660,1660,1660,0
|
|
20230817,142600,1683566857,1660,1660,1660,1660,57
|
|
20230817,142500,1683472237,1660,1661,1661,1660,3217
|
|
20230817,142400,1678131830,1661,1661,1661,1661,320
|
|
20230817,142300,1677600310,1661,1661,1661,1661,1001
|
|
20230817,142200,1675937649,1661,1661,1661,1661,5
|
|
20230817,142100,1675929344,1661,1655,1661,1655,481
|
|
20230817,142000,1675131483,1654,1654,1654,1654,80
|
|
20230817,141900,1674999163,1661,1661,1661,1661,1
|
|
20230817,141800,1674997502,1653,1655,1655,1653,2722
|
|
20230817,141700,1670496713,1655,1654,1655,1654,89
|
|
20230817,141600,1670349468,1654,1654,1654,1654,171
|
|
20230817,141500,1670066634,1654,1654,1654,1653,837
|
|
20230817,141400,1668682270,1653,1658,1658,1653,2918
|
|
20230817,141300,1663853190,1659,1661,1661,1659,198
|
|
20230817,141200,1663524327,1662,1662,1662,1662,15
|
|
20230817,141100,1663499397,1661,1662,1662,1661,30
|
|
20230817,141000,1663449542,1664,1664,1664,1664,0
|
|
20230817,140900,1663449542,1664,1663,1664,1663,188
|
|
20230817,140800,1663136830,1663,1663,1663,1663,6
|
|
20230817,140700,1663126852,1663,1663,1663,1663,9
|
|
20230817,140600,1663111885,1664,1663,1664,1663,59
|
|
20230817,140500,1663013719,1664,1660,1664,1655,8315
|
|
20230817,140400,1649193163,1654,1654,1654,1654,0
|
|
20230817,140300,1649193163,1654,1655,1655,1653,2184
|
|
20230817,140200,1645582095,1660,1661,1661,1660,15
|
|
20230817,140100,1645557194,1661,1660,1661,1655,11939
|
|
20230817,140000,1625786605,1660,1656,1660,1656,5
|
|
20230817,135900,1625778309,1660,1660,1660,1660,3
|
|
20230817,135800,1625773329,1659,1655,1659,1655,2
|
|
20230817,135700,1625770015,1660,1660,1661,1659,190
|
|
20230817,135600,1625454450,1660,1661,1661,1660,69
|
|
20230817,135500,1625339842,1662,1662,1662,1662,434
|
|
20230817,135400,1624618534,1663,1663,1663,1663,0
|
|
20230817,135300,1624618534,1663,1663,1663,1663,1190
|
|
20230817,135200,1622639564,1663,1663,1663,1655,4963
|
|
20230817,135100,1614387215,1663,1663,1663,1663,301
|
|
20230817,135000,1613886652,1663,1663,1663,1663,50
|
|
20230817,134900,1613803502,1663,1663,1663,1662,189
|
|
20230817,134800,1613489315,1664,1662,1664,1653,4361
|
|
20230817,134700,1606240439,1664,1664,1664,1664,0
|
|
20230817,134600,1606240439,1664,1664,1664,1664,93
|
|
20230817,134500,1606085687,1664,1664,1664,1664,687
|
|
20230817,134400,1604942519,1664,1663,1664,1662,567
|
|
20230817,134300,1603999135,1665,1663,1665,1663,4119
|
|
20230817,134200,1597145206,1663,1663,1663,1662,572
|
|
20230817,134100,1596193971,1662,1664,1664,1661,347
|
|
20230817,134000,1595616920,1665,1664,1665,1664,1327
|
|
20230817,133900,1593407766,1664,1665,1665,1664,17
|
|
20230817,133800,1593379465,1665,1665,1665,1665,448
|
|
20230817,133700,1592633545,1665,1662,1665,1661,12495
|
|
20230817,133600,1571845450,1661,1659,1661,1659,11872
|
|
20230817,133500,1552146758,1659,1660,1660,1659,488
|
|
20230817,133400,1551336684,1660,1652,1660,1650,5058
|
|
20230817,133300,1542952397,1654,1653,1654,1653,2533
|
|
20230817,133200,1538763615,1653,1653,1653,1653,0
|
|
20230817,133100,1538763615,1653,1656,1656,1653,2146
|
|
20230817,133000,1535212359,1656,1655,1656,1655,1990
|
|
20230817,132900,1531917063,1656,1656,1656,1656,1
|
|
20230817,132800,1531915407,1655,1655,1655,1655,0
|
|
20230817,132700,1531915407,1655,1655,1656,1655,3681
|
|
20230817,132600,1525822352,1655,1655,1655,1655,793
|
|
20230817,132500,1524509937,1647,1647,1647,1647,1000
|
|
20230817,132400,1522862937,1646,1646,1653,1646,1602
|
|
20230817,132300,1520219045,1646,1646,1646,1643,3558
|
|
20230817,132200,1514364475,1655,1655,1655,1655,1000
|
|
20230817,132100,1512709475,1655,1653,1655,1653,2998
|
|
20230817,132000,1507750319,1653,1653,1653,1653,2
|
|
20230817,131900,1507747013,1653,1653,1653,1653,1001
|
|
20230817,131800,1506092360,1653,1653,1653,1653,1
|
|
20230817,131700,1506090707,1655,1655,1655,1655,4
|
|
20230817,131600,1506084087,1638,1655,1655,1638,10209
|
|
20230817,131500,1489323283,1655,1650,1655,1650,304
|
|
20230817,131400,1488821663,1650,1650,1650,1650,1
|
|
20230817,131300,1488820013,1656,1656,1656,1656,0
|
|
20230817,131200,1488820013,1656,1656,1656,1656,0
|
|
20230817,131100,1488820013,1656,1657,1657,1656,514
|
|
20230817,131000,1487968329,1657,1647,1657,1643,13980
|
|
20230817,130900,1464874410,1648,1648,1648,1648,104
|
|
20230817,130800,1464703018,1648,1648,1649,1648,63
|
|
20230817,130700,1464599187,1648,1648,1648,1648,52
|
|
20230817,130600,1464513491,1648,1650,1650,1648,1435
|
|
20230817,130500,1462146192,1649,1649,1649,1649,0
|
|
20230817,130400,1462146192,1649,1649,1649,1649,2
|
|
20230817,130300,1462142894,1650,1650,1650,1650,0
|
|
20230817,130200,1462142894,1650,1650,1650,1650,66
|
|
20230817,130100,1462033994,1649,1649,1650,1649,9
|
|
20230817,130000,1462019152,1649,1649,1650,1649,166
|
|
20230817,125900,1461745417,1649,1649,1649,1649,25
|
|
20230817,125800,1461704192,1649,1649,1649,1649,246
|
|
20230817,125700,1461298538,1650,1650,1650,1650,21
|
|
20230817,125600,1461263888,1649,1649,1649,1649,1009
|
|
20230817,125500,1459600047,1649,1649,1649,1649,0
|
|
20230817,125400,1459600047,1649,1649,1649,1649,0
|
|
20230817,125300,1459600047,1649,1649,1649,1649,0
|
|
20230817,125200,1459600047,1649,1649,1649,1649,2
|
|
20230817,125100,1459596749,1651,1651,1651,1651,0
|
|
20230817,125000,1459596749,1651,1646,1651,1645,79
|
|
20230817,124900,1459466758,1648,1648,1648,1648,1
|
|
20230817,124800,1459465110,1648,1648,1648,1648,141
|
|
20230817,124700,1459232742,1648,1648,1648,1648,0
|
|
20230817,124600,1459232742,1648,1649,1649,1648,210
|
|
20230817,124500,1458886542,1649,1650,1650,1649,105
|
|
20230817,124400,1458713342,1651,1651,1651,1651,0
|
|
20230817,124300,1458713342,1651,1651,1651,1651,8
|
|
20230817,124200,1458700134,1652,1652,1652,1652,70
|
|
20230817,124100,1458584494,1652,1651,1652,1651,10
|
|
20230817,124000,1458567977,1652,1652,1652,1652,0
|
|
20230817,123900,1458567977,1652,1652,1652,1652,0
|
|
20230817,123800,1458567977,1652,1652,1652,1652,161
|
|
20230817,123700,1458302005,1651,1652,1652,1651,338
|
|
20230817,123600,1457743896,1652,1650,1652,1650,107
|
|
20230817,123500,1457567139,1649,1650,1650,1649,932
|
|
20230817,123400,1456029739,1650,1650,1650,1650,476
|
|
20230817,123300,1455244339,1648,1648,1648,1648,3
|
|
20230817,123200,1455239395,1650,1648,1650,1648,4
|
|
20230817,123100,1455232801,1650,1648,1650,1648,90
|
|
20230817,123000,1455084361,1650,1650,1650,1650,4
|
|
20230817,122900,1455077761,1652,1651,1652,1651,241
|
|
20230817,122800,1454679632,1653,1652,1653,1652,40
|
|
20230817,122700,1454613551,1648,1653,1653,1648,1035
|
|
20230817,122600,1452902721,1653,1653,1653,1653,58
|
|
20230817,122500,1452806847,1653,1653,1653,1653,1
|
|
20230817,122400,1452805194,1654,1654,1654,1654,2
|
|
20230817,122300,1452801886,1642,1642,1642,1642,1
|
|
20230817,122200,1452800244,1657,1654,1657,1654,5
|
|
20230817,122100,1452791964,1641,1641,1641,1641,50
|
|
20230817,122000,1452709914,1654,1642,1654,1640,1238
|
|
20230817,121900,1450679415,1640,1649,1649,1640,24
|
|
20230817,121800,1450639956,1643,1644,1644,1643,6973
|
|
20230817,121700,1439182769,1658,1655,1658,1655,3439
|
|
20230817,121600,1433481871,1658,1658,1658,1658,60
|
|
20230817,121500,1433382391,1658,1650,1658,1650,122
|
|
20230817,121400,1433180304,1650,1650,1650,1650,6275
|
|
20230817,121300,1422826554,1651,1640,1651,1640,4346
|
|
20230817,121200,1415672010,1640,1640,1640,1640,160
|
|
20230817,121100,1415409610,1640,1649,1649,1640,1978
|
|
20230817,121000,1412165591,1640,1649,1649,1640,3129
|
|
20230817,120900,1407022102,1649,1649,1649,1649,1
|
|
20230817,120800,1407020453,1650,1650,1650,1650,4456
|
|
20230817,120700,1399668053,1651,1651,1651,1651,0
|
|
20230817,120600,1399668053,1651,1650,1651,1650,217
|
|
20230817,120500,1399309916,1651,1652,1655,1650,3412
|
|
20230817,120400,1393674183,1652,1652,1655,1652,154
|
|
20230817,120300,1393419478,1655,1655,1655,1655,0
|
|
20230817,120200,1393419478,1655,1655,1655,1655,3
|
|
20230817,120100,1393414513,1656,1656,1656,1656,0
|
|
20230817,120000,1393414513,1656,1656,1656,1656,0
|
|
20230817,115900,1393414513,1656,1656,1656,1656,2
|
|
20230817,115800,1393411201,1657,1654,1657,1654,21
|
|
20230817,115700,1393376453,1654,1649,1654,1646,694
|
|
20230817,115600,1392233839,1648,1649,1649,1648,53
|
|
20230817,115500,1392146490,1649,1657,1657,1649,6
|
|
20230817,115400,1392136588,1657,1657,1657,1657,9
|
|
20230817,115300,1392121675,1657,1656,1657,1656,5747
|
|
20230817,115200,1382599896,1657,1657,1657,1657,2
|
|
20230817,115100,1382596582,1650,1650,1650,1650,0
|
|
20230817,115000,1382596582,1650,1650,1650,1650,499
|
|
20230817,114900,1381773232,1650,1652,1652,1650,33
|
|
20230817,114800,1381718780,1652,1650,1652,1650,717
|
|
20230817,114700,1380534318,1652,1652,1652,1650,351
|
|
20230817,114600,1379954472,1652,1654,1654,1652,93
|
|
20230817,114500,1379800694,1654,1654,1654,1654,50
|
|
20230817,114400,1379717994,1656,1652,1656,1652,412
|
|
20230817,114300,1379035842,1652,1652,1652,1652,88
|
|
20230817,114200,1378890466,1652,1652,1652,1652,5
|
|
20230817,114100,1378882206,1657,1646,1657,1646,751
|
|
20230817,114000,1377644941,1646,1654,1656,1646,95
|
|
20230817,113900,1377487945,1656,1657,1657,1656,132
|
|
20230817,113800,1377269306,1657,1657,1657,1657,1
|
|
20230817,113700,1377267649,1657,1650,1657,1650,45
|
|
20230817,113600,1377193222,1642,1642,1642,1640,2417
|
|
20230817,113500,1373228956,1640,1643,1643,1640,2607
|
|
20230817,113400,1368952056,1642,1649,1649,1640,1313
|
|
20230817,113300,1366796627,1650,1650,1650,1650,394
|
|
20230817,113200,1366146527,1650,1650,1650,1650,10
|
|
20230817,113100,1366130027,1650,1650,1650,1650,226
|
|
20230817,113000,1365757127,1650,1658,1658,1649,1777
|
|
20230817,112900,1362814951,1658,1650,1658,1649,2366
|
|
20230817,112800,1358912257,1650,1657,1657,1650,14969
|
|
20230817,112700,1334192239,1658,1658,1658,1658,1582
|
|
20230817,112600,1331569283,1658,1658,1658,1658,352
|
|
20230817,112500,1330985667,1658,1658,1658,1658,5104
|
|
20230817,112400,1322523235,1658,1662,1662,1658,3299
|
|
20230817,112300,1317043213,1662,1661,1662,1661,30
|
|
20230817,112200,1316993363,1661,1661,1662,1661,773
|
|
20230817,112100,1315709380,1661,1660,1661,1660,3454
|
|
20230817,112000,1309972640,1660,1661,1661,1660,1193
|
|
20230817,111900,1307991068,1659,1661,1661,1659,1718
|
|
20230817,111800,1305140367,1661,1663,1663,1661,1008
|
|
20230817,111700,1303464079,1664,1665,1665,1664,1069
|
|
20230817,111600,1301685194,1665,1660,1665,1660,554
|
|
20230817,111500,1300764944,1660,1661,1661,1660,634
|
|
20230817,111400,1299712499,1665,1660,1665,1660,610
|
|
20230817,111300,1298698899,1660,1665,1665,1658,330
|
|
20230817,111200,1298151149,1665,1663,1665,1658,3637
|
|
20230817,111100,1292105514,1663,1663,1663,1659,2695
|
|
20230817,111000,1287632050,1663,1662,1663,1661,3730
|
|
20230817,110900,1281432241,1662,1669,1669,1662,2633
|
|
20230817,110800,1277054226,1670,1671,1672,1670,2023
|
|
20230817,110700,1273674790,1662,1673,1673,1662,1346
|
|
20230817,110600,1271436850,1673,1668,1673,1662,2906
|
|
20230817,110500,1266587032,1668,1667,1668,1666,3
|
|
20230817,110400,1266582031,1659,1660,1660,1659,837
|
|
20230817,110300,1265192697,1660,1667,1673,1657,7186
|
|
20230817,110200,1253239022,1674,1675,1675,1668,10847
|
|
20230817,110100,1235093475,1675,1675,1675,1669,1592
|
|
20230817,110000,1232433000,1670,1678,1678,1669,26158
|
|
20230817,105900,1188673943,1678,1677,1679,1674,14550
|
|
20230817,105800,1164279329,1674,1671,1679,1657,53335
|
|
20230817,105700,1075074237,1670,1657,1671,1657,39642
|
|
20230817,105600,1009002345,1660,1658,1660,1658,9358
|
|
20230817,105500,993471251,1659,1657,1659,1657,2003
|
|
20230817,105400,990149879,1650,1653,1657,1650,3090
|
|
20230817,105300,985040618,1655,1655,1657,1655,1763
|
|
20230817,105200,982122845,1656,1659,1660,1656,3151
|
|
20230817,105100,976895628,1658,1657,1658,1650,1103
|
|
20230817,105000,975067988,1657,1650,1657,1650,1412
|
|
20230817,104900,972732469,1657,1655,1657,1650,1904
|
|
20230817,104800,969581320,1656,1654,1656,1654,1268
|
|
20230817,104700,967481798,1655,1652,1656,1647,5458
|
|
20230817,104600,958452791,1652,1646,1652,1646,18526
|
|
20230817,104500,927899423,1646,1646,1646,1644,862
|
|
20230817,104400,926480691,1648,1646,1648,1644,2095
|
|
20230817,104300,923032717,1643,1643,1643,1643,736
|
|
20230817,104200,921823469,1643,1638,1643,1638,7494
|
|
20230817,104100,909527214,1639,1639,1639,1639,1
|
|
20230817,104000,909525575,1640,1640,1640,1640,216
|
|
20230817,103900,909171335,1640,1640,1640,1631,1097
|
|
20230817,103800,907381570,1641,1630,1641,1630,15187
|
|
20230817,103700,882569622,1630,1630,1632,1630,1511
|
|
20230817,103600,880105692,1630,1630,1630,1630,357
|
|
20230817,103500,879523782,1633,1633,1633,1633,248
|
|
20230817,103400,879118798,1633,1632,1633,1632,4714
|
|
20230817,103300,871424538,1632,1630,1632,1630,5422
|
|
20230817,103200,862577034,1632,1631,1632,1630,219
|
|
20230817,103100,862219845,1632,1631,1632,1631,201
|
|
20230817,103000,861892013,1628,1633,1633,1628,6066
|
|
20230817,102900,852002612,1633,1632,1633,1632,430
|
|
20230817,102800,851300652,1632,1633,1637,1632,679
|
|
20230817,102700,850192261,1637,1632,1637,1632,365
|
|
20230817,102600,849595465,1632,1632,1632,1632,513
|
|
20230817,102500,848758249,1632,1632,1632,1632,23
|
|
20230817,102400,848720713,1632,1632,1632,1632,484
|
|
20230817,102300,847930825,1632,1637,1637,1632,1897
|
|
20230817,102200,844833991,1637,1633,1637,1632,1255
|
|
20230817,102100,842784861,1639,1640,1640,1632,818
|
|
20230817,102000,841444175,1640,1640,1641,1640,1078
|
|
20230817,101900,839676189,1641,1648,1648,1640,4945
|
|
20230817,101800,831560331,1648,1645,1649,1645,2624
|
|
20230817,101700,827233456,1649,1640,1649,1640,1581
|
|
20230817,101600,824639443,1640,1632,1640,1625,6501
|
|
20230817,101500,814062609,1633,1640,1640,1633,5959
|
|
20230817,101400,804316593,1637,1637,1637,1637,689
|
|
20230817,101300,803188700,1637,1637,1638,1636,3650
|
|
20230817,101200,797213982,1640,1648,1648,1640,11645
|
|
20230817,101100,778085708,1649,1658,1660,1649,3404
|
|
20230817,101000,772445004,1659,1657,1660,1655,18781
|
|
20230817,100900,741310809,1657,1662,1663,1645,16616
|
|
20230817,100800,713865020,1661,1665,1666,1655,31647
|
|
20230817,100700,661265485,1665,1654,1667,1653,37651
|
|
20230817,100600,598752031,1655,1640,1655,1640,24536
|
|
20230817,100500,558326316,1640,1641,1641,1640,129
|
|
20230817,100400,558114691,1642,1641,1642,1634,503
|
|
20230817,100300,557289281,1642,1640,1642,1640,1651
|
|
20230817,100200,554581637,1634,1634,1640,1633,4414
|
|
20230817,100100,547342967,1640,1639,1640,1639,5816
|
|
20230817,100000,537806844,1640,1633,1640,1630,15685
|
|
20230817,095900,512154667,1631,1631,1632,1631,2241
|
|
20230817,095800,508499468,1631,1622,1631,1622,3448
|
|
20230817,095700,502889029,1622,1624,1624,1622,91
|
|
20230817,095600,502741309,1629,1625,1629,1625,326
|
|
20230817,095500,502211126,1625,1623,1625,1623,45
|
|
20230817,095400,502138045,1623,1623,1623,1622,2632
|
|
20230817,095300,497866600,1624,1624,1624,1624,976
|
|
20230817,095200,496281576,1624,1625,1625,1624,91
|
|
20230817,095100,496133731,1625,1625,1625,1625,900
|
|
20230817,095000,494671231,1626,1631,1631,1626,5825
|
|
20230817,094900,485194027,1631,1627,1631,1625,1050
|
|
20230817,094800,483486877,1632,1634,1634,1632,2461
|
|
20230817,094700,479468567,1625,1634,1635,1625,1262
|
|
20230817,094600,477406318,1634,1622,1634,1622,9634
|
|
20230817,094500,461762924,1622,1620,1622,1619,2342
|
|
20230817,094400,457968684,1620,1613,1620,1613,3057
|
|
20230817,094300,453019875,1612,1612,1612,1612,20
|
|
20230817,094200,452987635,1610,1614,1614,1610,2650
|
|
20230817,094100,448720387,1619,1614,1619,1614,2
|
|
20230817,094000,448717154,1613,1614,1624,1613,1167
|
|
20230817,093900,446832967,1613,1620,1625,1613,2014
|
|
20230817,093800,443571096,1616,1635,1637,1616,8819
|
|
20230817,093700,429194221,1635,1628,1635,1625,8249
|
|
20230817,093600,415744736,1628,1608,1629,1608,22564
|
|
20230817,093500,379223796,1609,1598,1609,1598,3561
|
|
20230817,093400,373518069,1589,1594,1598,1589,2024
|
|
20230817,093300,370289814,1586,1586,1586,1586,1
|
|
20230817,093200,370288228,1587,1590,1594,1586,357
|
|
20230817,093100,369721800,1590,1586,1597,1580,4274
|
|
20230817,093000,362939675,1578,1586,1586,1577,381
|
|
20230817,092900,362338098,1577,1577,1587,1577,3218
|
|
20230817,092800,357242312,1577,1587,1587,1576,7957
|
|
20230817,092700,344694483,1576,1576,1576,1575,359
|
|
20230817,092600,344128700,1576,1587,1587,1575,4209
|
|
20230817,092500,337476569,1585,1587,1590,1585,571
|
|
20230817,092400,336570190,1587,1590,1590,1587,6196
|
|
20230817,092300,326718833,1600,1590,1600,1589,11184
|
|
20230817,092200,308936737,1589,1595,1601,1588,1273
|
|
20230817,092100,306912932,1597,1601,1609,1597,2654
|
|
20230817,092000,302666317,1601,1610,1610,1601,2971
|
|
20230817,091900,297895961,1605,1606,1610,1605,3890
|
|
20230817,091800,291635860,1610,1611,1611,1606,7709
|
|
20230817,091700,279236598,1610,1618,1625,1609,10687
|
|
20230817,091600,261955851,1618,1610,1621,1607,9524
|
|
20230817,091500,246579256,1615,1598,1617,1598,3353
|
|
20230817,091400,241194382,1607,1587,1607,1587,33523
|
|
20230817,091300,187625583,1598,1595,1598,1586,3284
|
|
20230817,091200,182381569,1595,1583,1595,1583,4555
|
|
20230817,091100,175137958,1583,1574,1583,1573,18270
|
|
20230817,091000,146364101,1574,1577,1577,1574,4930
|
|
20230817,090900,138590739,1577,1577,1577,1573,1057
|
|
20230817,090800,136924210,1585,1575,1585,1572,9576
|
|
20230817,090700,121864415,1573,1578,1587,1573,6228
|
|
20230817,090600,112036214,1586,1578,1586,1577,3371
|
|
20230817,090500,106717718,1586,1575,1586,1575,5518
|
|
20230817,090400,97981456,1580,1581,1586,1580,14244
|
|
20230817,090300,75470580,1580,1589,1589,1580,4660
|
|
20230817,090200,68105182,1590,1570,1590,1570,13026
|
|
20230817,090100,47505343,1575,1591,1591,1570,20768
|
|
20230817,090000,14713035,1592,1600,1600,1592,8309
|