615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191200,4073813121,1475,1475,1475,1475,5185
|
|
20230718,191100,4073813121,1475,1475,1475,1475,0
|
|
20230718,191000,4073813121,1475,1475,1475,1475,0
|
|
20230718,190900,4073813121,1475,1475,1475,1475,0
|
|
20230718,190800,4073813121,1475,1475,1475,1475,0
|
|
20230718,190700,4073813121,1475,1475,1475,1475,0
|
|
20230718,190600,4073813121,1475,1475,1475,1475,0
|
|
20230718,190500,4073813121,1475,1475,1475,1475,0
|
|
20230718,190400,4073813121,1475,1475,1475,1475,0
|
|
20230718,190300,4073813121,1475,1475,1475,1475,0
|
|
20230718,190200,4073813121,1475,1475,1475,1475,0
|
|
20230718,190100,4073813121,1475,1475,1475,1475,0
|
|
20230718,190000,4073813121,1475,1475,1475,1475,0
|
|
20230718,185900,4073813121,1475,1475,1475,1475,0
|
|
20230718,185800,4073813121,1475,1475,1475,1475,0
|
|
20230718,185700,4073813121,1475,1475,1475,1475,0
|
|
20230718,185600,4073813121,1475,1475,1475,1475,0
|
|
20230718,185500,4073813121,1475,1475,1475,1475,0
|
|
20230718,185400,4073813121,1475,1475,1475,1475,0
|
|
20230718,185300,4073813121,1475,1475,1475,1475,0
|
|
20230718,185200,4073813121,1475,1475,1475,1475,0
|
|
20230718,185100,4073813121,1475,1475,1475,1475,0
|
|
20230718,185000,4073813121,1475,1475,1475,1475,0
|
|
20230718,184900,4073813121,1475,1475,1475,1475,0
|
|
20230718,184800,4073813121,1475,1475,1475,1475,0
|
|
20230718,184700,4073813121,1475,1475,1475,1475,0
|
|
20230718,184600,4073813121,1475,1475,1475,1475,0
|
|
20230718,184500,4073813121,1475,1475,1475,1475,0
|
|
20230718,184400,4073813121,1475,1475,1475,1475,0
|
|
20230718,184300,4073813121,1475,1475,1475,1475,0
|
|
20230718,184200,4073813121,1475,1475,1475,1475,5185
|
|
20230718,184100,4073813121,1475,1475,1475,1475,0
|
|
20230718,184000,4073813121,1475,1475,1475,1475,0
|
|
20230718,183900,4073813121,1475,1475,1475,1475,0
|
|
20230718,183800,4073813121,1475,1475,1475,1475,0
|
|
20230718,183700,4073813121,1475,1475,1475,1475,0
|
|
20230718,183600,4073813121,1475,1475,1475,1475,0
|
|
20230718,183500,4073813121,1475,1475,1475,1475,0
|
|
20230718,183400,4073813121,1475,1475,1475,1475,0
|
|
20230718,183300,4073813121,1475,1475,1475,1475,0
|
|
20230718,183200,4073813121,1475,1475,1475,1475,0
|
|
20230718,183100,4073813121,1475,1475,1475,1475,0
|
|
20230718,183000,4073813121,1475,1475,1475,1475,0
|
|
20230718,182900,4073813121,1475,1475,1475,1475,0
|
|
20230718,182800,4073813121,1475,1475,1475,1475,0
|
|
20230718,182700,4073813121,1475,1475,1475,1475,0
|
|
20230718,182600,4073813121,1475,1475,1475,1475,0
|
|
20230718,182500,4073813121,1475,1475,1475,1475,0
|
|
20230718,182400,4073813121,1475,1475,1475,1475,0
|
|
20230718,182300,4073813121,1475,1475,1475,1475,0
|
|
20230718,182200,4073813121,1475,1475,1475,1475,0
|
|
20230718,182100,4073813121,1475,1475,1475,1475,0
|
|
20230718,182000,4073813121,1475,1475,1475,1475,0
|
|
20230718,181900,4073813121,1475,1475,1475,1475,0
|
|
20230718,181800,4073813121,1475,1475,1475,1475,0
|
|
20230718,181700,4073813121,1475,1475,1475,1475,0
|
|
20230718,181600,4073813121,1475,1475,1475,1475,0
|
|
20230718,181500,4073813121,1475,1475,1475,1475,0
|
|
20230718,181400,4073813121,1475,1475,1475,1475,0
|
|
20230718,181300,4073813121,1475,1475,1475,1475,0
|
|
20230718,181200,4073813121,1475,1475,1475,1475,5185
|
|
20230718,181100,4073813121,1475,1475,1475,1475,0
|
|
20230718,181000,4073813121,1475,1475,1475,1475,0
|
|
20230718,180900,4073813121,1475,1475,1475,1475,0
|
|
20230718,180800,4073813121,1475,1475,1475,1475,0
|
|
20230718,180700,4073813121,1475,1475,1475,1475,0
|
|
20230718,180600,4073813121,1475,1475,1475,1475,0
|
|
20230718,180500,4073813121,1475,1475,1475,1475,0
|
|
20230718,180400,4073813121,1475,1475,1475,1475,0
|
|
20230718,180300,4073813121,1475,1475,1475,1475,0
|
|
20230718,180200,4073813121,1475,1475,1475,1475,0
|
|
20230718,180100,4073813121,1475,1475,1475,1475,0
|
|
20230718,180000,4073813121,1475,1475,1475,1475,0
|
|
20230718,175900,4073813121,1475,1475,1475,1475,0
|
|
20230718,175800,4073813121,1475,1475,1475,1475,0
|
|
20230718,175700,4073813121,1475,1475,1475,1475,0
|
|
20230718,175600,4073813121,1475,1475,1475,1475,0
|
|
20230718,175500,4073813121,1475,1475,1475,1475,0
|
|
20230718,175400,4073813121,1475,1475,1475,1475,0
|
|
20230718,175300,4073813121,1475,1475,1475,1475,0
|
|
20230718,175200,4073813121,1475,1475,1475,1475,0
|
|
20230718,175100,4073813121,1475,1475,1475,1475,0
|
|
20230718,175000,4073813121,1475,1475,1475,1475,0
|
|
20230718,174900,4073813121,1475,1475,1475,1475,0
|
|
20230718,174800,4073813121,1475,1475,1475,1475,0
|
|
20230718,174700,4073813121,1475,1475,1475,1475,0
|
|
20230718,174600,4073813121,1475,1475,1475,1475,0
|
|
20230718,174500,4073813121,1475,1475,1475,1475,0
|
|
20230718,174400,4073813121,1475,1475,1475,1475,0
|
|
20230718,174300,4073813121,1475,1475,1475,1475,0
|
|
20230718,174200,4073813121,1475,1475,1475,1475,5185
|
|
20230718,174100,4073813121,1475,1475,1475,1475,0
|
|
20230718,174000,4073813121,1475,1475,1475,1475,0
|
|
20230718,173900,4073813121,1475,1475,1475,1475,0
|
|
20230718,173800,4073813121,1475,1475,1475,1475,0
|
|
20230718,173700,4073813121,1475,1475,1475,1475,0
|
|
20230718,173600,4073813121,1475,1475,1475,1475,0
|
|
20230718,173500,4073813121,1475,1475,1475,1475,0
|
|
20230718,173400,4073813121,1475,1475,1475,1475,0
|
|
20230718,173300,4073813121,1475,1475,1475,1475,0
|
|
20230718,173200,4073813121,1475,1475,1475,1475,0
|
|
20230718,173100,4073813121,1475,1475,1475,1475,0
|
|
20230718,173000,4073813121,1475,1475,1475,1475,0
|
|
20230718,172900,4073813121,1475,1475,1475,1475,0
|
|
20230718,172800,4073813121,1475,1475,1475,1475,0
|
|
20230718,172700,4073813121,1475,1475,1475,1475,0
|
|
20230718,172600,4073813121,1475,1475,1475,1475,0
|
|
20230718,172500,4073813121,1475,1475,1475,1475,0
|
|
20230718,172400,4073813121,1475,1475,1475,1475,0
|
|
20230718,172300,4073813121,1475,1475,1475,1475,0
|
|
20230718,172200,4073813121,1475,1475,1475,1475,0
|
|
20230718,172100,4073813121,1475,1475,1475,1475,0
|
|
20230718,172000,4073813121,1475,1475,1475,1475,0
|
|
20230718,171900,4073813121,1475,1475,1475,1475,0
|
|
20230718,171800,4073813121,1475,1475,1475,1475,0
|
|
20230718,171700,4073813121,1475,1475,1475,1475,0
|
|
20230718,171600,4073813121,1475,1475,1475,1475,0
|
|
20230718,171500,4073813121,1475,1475,1475,1475,0
|
|
20230718,171400,4073813121,1475,1475,1475,1475,0
|
|
20230718,171300,4073813121,1475,1475,1475,1475,0
|
|
20230718,171200,4073813121,1475,1475,1475,1475,5185
|
|
20230718,171100,4073813121,1475,1475,1475,1475,0
|
|
20230718,171000,4073813121,1475,1475,1475,1475,0
|
|
20230718,170900,4073813121,1475,1475,1475,1475,0
|
|
20230718,170800,4073813121,1475,1475,1475,1475,0
|
|
20230718,170700,4073813121,1475,1475,1475,1475,0
|
|
20230718,170600,4073813121,1475,1475,1475,1475,0
|
|
20230718,170500,4073813121,1475,1475,1475,1475,0
|
|
20230718,170400,4073813121,1475,1475,1475,1475,0
|
|
20230718,170300,4073813121,1475,1475,1475,1475,0
|
|
20230718,170200,4073813121,1475,1475,1475,1475,0
|
|
20230718,170100,4073813121,1475,1475,1475,1475,0
|
|
20230718,170000,4073813121,1475,1475,1475,1475,0
|
|
20230718,165900,4073813121,1475,1475,1475,1475,0
|
|
20230718,165800,4073813121,1475,1475,1475,1475,0
|
|
20230718,165700,4073813121,1475,1475,1475,1475,0
|
|
20230718,165600,4073813121,1475,1475,1475,1475,0
|
|
20230718,165500,4073813121,1475,1475,1475,1475,0
|
|
20230718,165400,4073813121,1475,1475,1475,1475,0
|
|
20230718,165300,4073813121,1475,1475,1475,1475,0
|
|
20230718,165200,4073813121,1475,1475,1475,1475,0
|
|
20230718,165100,4073813121,1475,1475,1475,1475,0
|
|
20230718,165000,4073813121,1475,1475,1475,1475,0
|
|
20230718,164900,4073813121,1475,1475,1475,1475,0
|
|
20230718,164800,4073813121,1475,1475,1475,1475,0
|
|
20230718,164700,4073813121,1475,1475,1475,1475,0
|
|
20230718,164600,4073813121,1475,1475,1475,1475,0
|
|
20230718,164500,4073813121,1475,1475,1475,1475,0
|
|
20230718,164400,4073813121,1475,1475,1475,1475,0
|
|
20230718,164300,4073813121,1475,1475,1475,1475,0
|
|
20230718,164200,4073813121,1475,1475,1475,1475,5185
|
|
20230718,164100,4073813121,1475,1475,1475,1475,0
|
|
20230718,164000,4073813121,1475,1475,1475,1475,0
|
|
20230718,163900,4073813121,1475,1475,1475,1475,0
|
|
20230718,163800,4073813121,1475,1475,1475,1475,0
|
|
20230718,163700,4073813121,1475,1475,1475,1475,0
|
|
20230718,163600,4073813121,1475,1475,1475,1475,0
|
|
20230718,163500,4073813121,1475,1475,1475,1475,0
|
|
20230718,163400,4073813121,1475,1475,1475,1475,0
|
|
20230718,163300,4073813121,1475,1475,1475,1475,0
|
|
20230718,163200,4073813121,1475,1475,1475,1475,0
|
|
20230718,163100,4073813121,1475,1475,1475,1475,0
|
|
20230718,163000,4073813121,1475,1475,1475,1475,0
|
|
20230718,162900,4073813121,1475,1475,1475,1475,0
|
|
20230718,162800,4073813121,1475,1475,1475,1475,0
|
|
20230718,162700,4073813121,1475,1475,1475,1475,0
|
|
20230718,162600,4073813121,1475,1475,1475,1475,0
|
|
20230718,162500,4073813121,1475,1475,1475,1475,0
|
|
20230718,162400,4073813121,1475,1475,1475,1475,0
|
|
20230718,162300,4073813121,1475,1475,1475,1475,0
|
|
20230718,162200,4073813121,1475,1475,1475,1475,0
|
|
20230718,162100,4073813121,1475,1475,1475,1475,0
|
|
20230718,162000,4073813121,1475,1475,1475,1475,0
|
|
20230718,161900,4073813121,1475,1475,1475,1475,0
|
|
20230718,161800,4073813121,1475,1475,1475,1475,0
|
|
20230718,161700,4073813121,1475,1475,1475,1475,0
|
|
20230718,161600,4073813121,1475,1475,1475,1475,0
|
|
20230718,161500,4073813121,1475,1475,1475,1475,0
|
|
20230718,161400,4073813121,1475,1475,1475,1475,0
|
|
20230718,161300,4073813121,1475,1475,1475,1475,0
|
|
20230718,161200,4073813121,1475,1475,1475,1475,5185
|
|
20230718,161100,4073813121,1475,1475,1475,1475,0
|
|
20230718,161000,4073813121,1475,1475,1475,1475,0
|
|
20230718,160900,4073813121,1475,1475,1475,1475,0
|
|
20230718,160800,4073813121,1475,1475,1475,1475,0
|
|
20230718,160700,4073813121,1475,1475,1475,1475,0
|
|
20230718,160600,4073813121,1475,1475,1475,1475,0
|
|
20230718,160500,4073813121,1475,1475,1475,1475,0
|
|
20230718,160400,4073813121,1475,1475,1475,1475,0
|
|
20230718,160300,4073813121,1475,1475,1475,1475,0
|
|
20230718,160200,4073813121,1475,1475,1475,1475,0
|
|
20230718,160100,4073813121,1475,1475,1475,1475,0
|
|
20230718,160000,4073813121,1475,1475,1475,1475,0
|
|
20230718,155900,4073813121,1475,1475,1475,1475,0
|
|
20230718,155800,4073813121,1475,1475,1475,1475,0
|
|
20230718,155700,4073813121,1475,1475,1475,1475,0
|
|
20230718,155600,4073813121,1475,1475,1475,1475,0
|
|
20230718,155500,4073813121,1475,1475,1475,1475,0
|
|
20230718,155400,4073813121,1475,1475,1475,1475,0
|
|
20230718,155300,4073813121,1475,1475,1475,1475,0
|
|
20230718,155200,4073813121,1475,1475,1475,1475,0
|
|
20230718,155100,4073813121,1475,1475,1475,1475,0
|
|
20230718,155000,4073813121,1475,1475,1475,1475,0
|
|
20230718,154900,4073813121,1475,1475,1475,1475,0
|
|
20230718,154800,4073813121,1475,1475,1475,1475,0
|
|
20230718,154700,4073813121,1475,1475,1475,1475,0
|
|
20230718,154600,4073813121,1475,1475,1475,1475,0
|
|
20230718,154500,4073813121,1475,1475,1475,1475,0
|
|
20230718,154400,4073813121,1475,1475,1475,1475,0
|
|
20230718,154300,4073813121,1475,1475,1475,1475,0
|
|
20230718,154200,4073813121,1475,1475,1475,1475,5185
|
|
20230718,154100,4073813121,1475,1475,1475,1475,0
|
|
20230718,154000,4073813121,1475,1475,1475,1475,0
|
|
20230718,153900,4073813121,1475,1475,1475,1475,0
|
|
20230718,153800,4073813121,1475,1475,1475,1475,0
|
|
20230718,153700,4073813121,1475,1475,1475,1475,0
|
|
20230718,153600,4073813121,1475,1475,1475,1475,0
|
|
20230718,153500,4073813121,1475,1475,1475,1475,0
|
|
20230718,153400,4073813121,1475,1475,1475,1475,0
|
|
20230718,153300,4073813121,1475,1475,1475,1475,0
|
|
20230718,153200,4073813121,1475,1475,1475,1475,0
|
|
20230718,153100,4073813121,1475,1475,1475,1475,0
|
|
20230718,153000,4073813121,1475,1475,1475,1475,5185
|
|
20230718,152900,4066165246,1480,1480,1480,1480,0
|
|
20230718,152800,4066165246,1480,1480,1480,1480,0
|
|
20230718,152700,4066165246,1480,1480,1480,1480,0
|
|
20230718,152600,4066165246,1480,1480,1480,1480,0
|
|
20230718,152500,4066165246,1480,1480,1480,1480,0
|
|
20230718,152400,4066165246,1480,1480,1480,1480,0
|
|
20230718,152300,4066165246,1480,1480,1480,1480,0
|
|
20230718,152200,4066165246,1480,1480,1480,1480,0
|
|
20230718,152100,4066165246,1480,1480,1480,1480,0
|
|
20230718,152000,4066165246,1480,1480,1480,1480,0
|
|
20230718,151900,4066165246,1480,1479,1480,1478,1816
|
|
20230718,151800,4063480649,1479,1471,1479,1471,3238
|
|
20230718,151700,4058700264,1471,1469,1471,1468,5501
|
|
20230718,151600,4050619545,1470,1470,1470,1468,2929
|
|
20230718,151500,4046314481,1470,1471,1475,1470,1623
|
|
20230718,151400,4043928458,1476,1475,1476,1475,1660
|
|
20230718,151300,4041478303,1475,1471,1475,1468,4258
|
|
20230718,151200,4035225402,1471,1471,1471,1471,1
|
|
20230718,151100,4035223931,1469,1470,1470,1469,1740
|
|
20230718,151000,4032667571,1469,1471,1478,1469,2606
|
|
20230718,150900,4028834211,1471,1470,1479,1470,1656
|
|
20230718,150800,4026394912,1470,1471,1471,1470,70
|
|
20230718,150700,4026292011,1469,1479,1479,1469,141
|
|
20230718,150600,4026084872,1468,1474,1474,1468,8311
|
|
20230718,150500,4013859417,1473,1475,1475,1473,1012
|
|
20230718,150400,4012368228,1474,1474,1474,1474,1
|
|
20230718,150300,4012366754,1473,1473,1473,1473,2300
|
|
20230718,150200,4008978854,1473,1478,1478,1473,232
|
|
20230718,150100,4008636553,1478,1478,1478,1477,1272
|
|
20230718,150000,4006756838,1477,1472,1477,1472,2811
|
|
20230718,145900,4002619031,1472,1472,1472,1472,1579
|
|
20230718,145800,4000294743,1467,1469,1469,1467,5679
|
|
20230718,145700,3991955240,1470,1471,1471,1470,282
|
|
20230718,145600,3991540639,1470,1470,1470,1470,511
|
|
20230718,145500,3990789469,1470,1473,1473,1470,8748
|
|
20230718,145400,3977926813,1473,1473,1473,1473,121
|
|
20230718,145300,3977748580,1473,1474,1474,1472,3607
|
|
20230718,145200,3972436908,1473,1472,1473,1472,123
|
|
20230718,145100,3972255782,1480,1475,1480,1470,41299
|
|
20230718,145000,3911475998,1475,1477,1480,1475,8218
|
|
20230718,144900,3899349931,1477,1479,1479,1477,268
|
|
20230718,144800,3898953831,1479,1479,1479,1479,0
|
|
20230718,144700,3898953831,1479,1481,1481,1479,147
|
|
20230718,144600,3898736278,1481,1480,1481,1480,500
|
|
20230718,144500,3897996078,1481,1481,1481,1481,1
|
|
20230718,144400,3897994597,1481,1481,1481,1481,1
|
|
20230718,144300,3897993116,1480,1481,1481,1480,104
|
|
20230718,144200,3897839192,1481,1476,1481,1476,5
|
|
20230718,144100,3897831807,1476,1476,1476,1476,250
|
|
20230718,144000,3897462807,1476,1480,1481,1476,643
|
|
20230718,143900,3896513233,1480,1481,1481,1479,4485
|
|
20230718,143800,3889875475,1481,1478,1481,1475,3536
|
|
20230718,143700,3884653858,1478,1481,1481,1478,288
|
|
20230718,143600,3884227931,1480,1481,1481,1480,307
|
|
20230718,143500,3883773566,1482,1482,1482,1482,2150
|
|
20230718,143400,3880587266,1484,1486,1486,1484,121
|
|
20230718,143300,3880407691,1486,1487,1487,1486,103
|
|
20230718,143200,3880254531,1487,1486,1489,1485,1585
|
|
20230718,143100,3877899751,1486,1489,1489,1485,2669
|
|
20230718,143000,3873935686,1489,1485,1489,1485,1030
|
|
20230718,142900,3872405490,1485,1486,1486,1485,2704
|
|
20230718,142800,3868389980,1486,1485,1486,1485,991
|
|
20230718,142700,3866917635,1485,1484,1485,1484,198
|
|
20230718,142600,3866623797,1484,1482,1484,1482,1171
|
|
20230718,142500,3864886355,1482,1478,1482,1478,2371
|
|
20230718,142400,3861381465,1477,1479,1479,1477,5308
|
|
20230718,142300,3853540890,1484,1484,1484,1484,0
|
|
20230718,142200,3853540890,1484,1483,1484,1479,131
|
|
20230718,142100,3853346776,1478,1479,1483,1478,867
|
|
20230718,142000,3852065044,1483,1484,1484,1483,8
|
|
20230718,141900,3852053173,1484,1484,1484,1484,3
|
|
20230718,141800,3852048721,1477,1485,1485,1477,981
|
|
20230718,141700,3850599272,1484,1483,1484,1483,123
|
|
20230718,141600,3850416751,1483,1483,1483,1483,75
|
|
20230718,141500,3850305526,1483,1483,1483,1483,14
|
|
20230718,141400,3850284764,1483,1475,1483,1475,5427
|
|
20230718,141300,3842274155,1475,1476,1476,1475,376
|
|
20230718,141200,3841719530,1476,1477,1477,1475,5197
|
|
20230718,141100,3834049785,1477,1477,1477,1477,1020
|
|
20230718,141000,3832543245,1477,1478,1478,1477,2841
|
|
20230718,140900,3828346088,1477,1477,1477,1477,0
|
|
20230718,140800,3828346088,1477,1477,1477,1477,0
|
|
20230718,140700,3828346088,1477,1477,1477,1476,4029
|
|
20230718,140600,3822399069,1477,1481,1481,1477,2166
|
|
20230718,140500,3819199140,1485,1482,1485,1482,100
|
|
20230718,140400,3819050748,1480,1480,1480,1480,417
|
|
20230718,140300,3818433588,1480,1481,1482,1480,1936
|
|
20230718,140200,3815564642,1481,1480,1481,1480,35
|
|
20230718,140100,3815512827,1479,1479,1479,1479,1671
|
|
20230718,140000,3813041418,1479,1479,1479,1477,5
|
|
20230718,135900,3813034025,1477,1476,1479,1476,2875
|
|
20230718,135800,3808790521,1476,1476,1476,1476,511
|
|
20230718,135700,3808036285,1475,1473,1475,1473,1354
|
|
20230718,135600,3806040141,1473,1475,1475,1473,59
|
|
20230718,135500,3805953216,1475,1475,1475,1475,1106
|
|
20230718,135400,3804321866,1475,1478,1478,1474,4593
|
|
20230718,135300,3797548063,1478,1479,1479,1475,1629
|
|
20230718,135200,3795143940,1477,1480,1480,1477,1135
|
|
20230718,135100,3793467236,1482,1478,1482,1478,1810
|
|
20230718,135000,3790790931,1478,1478,1478,1478,818
|
|
20230718,134900,3789581927,1478,1480,1480,1478,982
|
|
20230718,134800,3788128831,1478,1480,1480,1478,1358
|
|
20230718,134700,3786119507,1483,1477,1484,1477,1451
|
|
20230718,134600,3783975124,1486,1486,1486,1486,1100
|
|
20230718,134500,3782340524,1476,1476,1476,1476,0
|
|
20230718,134400,3782340524,1476,1486,1486,1476,2248
|
|
20230718,134300,3779022456,1486,1484,1486,1476,3886
|
|
20230718,134200,3773286343,1477,1488,1488,1477,512
|
|
20230718,134100,3772529997,1489,1489,1490,1475,11565
|
|
20230718,134000,3755411306,1490,1490,1490,1490,11
|
|
20230718,133900,3755394916,1483,1483,1483,1483,1752
|
|
20230718,133800,3752796700,1483,1482,1483,1482,455
|
|
20230718,133700,3752122338,1482,1482,1482,1476,4538
|
|
20230718,133600,3745407305,1482,1490,1490,1482,8137
|
|
20230718,133500,3733318789,1490,1485,1490,1485,693
|
|
20230718,133400,3732289429,1485,1485,1485,1485,174
|
|
20230718,133300,3732031039,1481,1485,1485,1481,649
|
|
20230718,133200,3731069834,1485,1484,1485,1484,8
|
|
20230718,133100,3731057955,1484,1480,1484,1480,2457
|
|
20230718,133000,3727420553,1480,1480,1480,1480,1079
|
|
20230718,132900,3725823633,1480,1479,1480,1479,19
|
|
20230718,132800,3725795519,1478,1478,1478,1478,530
|
|
20230718,132700,3725012179,1478,1478,1478,1478,898
|
|
20230718,132600,3723684935,1478,1479,1479,1478,2357
|
|
20230718,132500,3720200877,1479,1481,1481,1479,234
|
|
20230718,132400,3719854566,1480,1480,1481,1480,2798
|
|
20230718,132300,3715711933,1480,1479,1480,1478,2875
|
|
20230718,132200,3711461147,1480,1481,1481,1480,2669
|
|
20230718,132100,3707508795,1481,1485,1485,1478,3675
|
|
20230718,132000,3702069664,1481,1485,1485,1481,6886
|
|
20230718,131900,3691853056,1485,1489,1489,1485,2061
|
|
20230718,131800,3688789339,1489,1489,1489,1489,779
|
|
20230718,131700,3687629408,1495,1495,1495,1495,36
|
|
20230718,131600,3687575588,1495,1492,1495,1485,522
|
|
20230718,131500,3686796318,1492,1489,1492,1489,29
|
|
20230718,131400,3686753053,1494,1495,1496,1483,3908
|
|
20230718,131300,3680946109,1496,1478,1496,1478,11383
|
|
20230718,131200,3664120108,1479,1479,1479,1479,0
|
|
20230718,131100,3664120108,1479,1479,1479,1479,0
|
|
20230718,131000,3664120108,1479,1491,1491,1479,22886
|
|
20230718,130900,3630176038,1491,1490,1496,1490,2490
|
|
20230718,130800,3626457872,1489,1488,1490,1487,1377
|
|
20230718,130700,3624407765,1488,1494,1494,1481,5680
|
|
20230718,130600,3615953923,1495,1507,1507,1495,42414
|
|
20230718,130500,3552180675,1508,1509,1509,1507,1738
|
|
20230718,130400,3549558794,1507,1507,1507,1507,4
|
|
20230718,130300,3549552766,1508,1511,1511,1505,29651
|
|
20230718,130200,3504899154,1509,1512,1512,1509,522
|
|
20230718,130100,3504111305,1512,1509,1513,1509,72
|
|
20230718,130000,3504002506,1508,1507,1508,1507,1076
|
|
20230718,125900,3502380956,1507,1507,1508,1506,5475
|
|
20230718,125800,3494133955,1510,1508,1510,1506,766
|
|
20230718,125700,3492977332,1507,1507,1509,1505,5295
|
|
20230718,125600,3485005317,1508,1507,1509,1505,4104
|
|
20230718,125500,3478824711,1508,1513,1513,1507,6317
|
|
20230718,125400,3469298950,1513,1517,1517,1513,531
|
|
20230718,125300,3468493431,1517,1510,1520,1510,49
|
|
20230718,125200,3468419222,1513,1511,1513,1508,4923
|
|
20230718,125100,3460985154,1511,1515,1517,1511,1347
|
|
20230718,125000,3458945423,1517,1520,1522,1517,2366
|
|
20230718,124900,3455351827,1519,1519,1519,1519,4774
|
|
20230718,124800,3448100121,1519,1520,1522,1518,1283
|
|
20230718,124700,3446151628,1519,1521,1522,1519,2994
|
|
20230718,124600,3441602944,1519,1513,1521,1513,3085
|
|
20230718,124500,3436920646,1512,1512,1514,1511,1305
|
|
20230718,124400,3434947445,1511,1510,1511,1509,1096
|
|
20230718,124300,3433292505,1509,1515,1515,1509,11917
|
|
20230718,124200,3415267824,1515,1516,1516,1515,4939
|
|
20230718,124100,3407783982,1516,1521,1522,1516,2809
|
|
20230718,124000,3403523394,1517,1515,1523,1515,5278
|
|
20230718,123900,3395501550,1520,1513,1520,1513,2529
|
|
20230718,123800,3391657533,1513,1515,1519,1513,9316
|
|
20230718,123700,3377531564,1515,1518,1518,1515,2655
|
|
20230718,123600,3373506759,1518,1521,1524,1518,3253
|
|
20230718,123500,3368562454,1520,1519,1524,1518,8971
|
|
20230718,123400,3354923584,1519,1520,1520,1513,13399
|
|
20230718,123300,3334611616,1522,1527,1527,1518,15083
|
|
20230718,123200,3311642314,1526,1529,1536,1526,7941
|
|
20230718,123100,3299498476,1530,1541,1542,1525,36938
|
|
20230718,123000,3242935179,1541,1553,1553,1541,21667
|
|
20230718,122900,3209350977,1553,1553,1558,1551,9403
|
|
20230718,122800,3194739038,1553,1541,1553,1541,5471
|
|
20230718,122700,3186288155,1541,1533,1557,1530,14146
|
|
20230718,122600,3164536323,1533,1560,1566,1530,43187
|
|
20230718,122500,3097627680,1561,1578,1578,1560,44854
|
|
20230718,122400,3027359319,1576,1569,1584,1569,21032
|
|
20230718,122300,2994241420,1569,1585,1595,1569,19812
|
|
20230718,122200,2962889851,1595,1599,1602,1585,61758
|
|
20230718,122100,2864683560,1599,1610,1616,1585,37074
|
|
20230718,122000,2805533152,1605,1570,1621,1569,65042
|
|
20230718,121900,2701436936,1569,1572,1593,1564,42796
|
|
20230718,121800,2634211597,1570,1615,1624,1564,82194
|
|
20230718,121700,2502527485,1621,1634,1637,1611,63127
|
|
20230718,121600,2399900060,1634,1625,1645,1609,140836
|
|
20230718,121500,2169260772,1625,1643,1644,1625,63963
|
|
20230718,121400,2064207958,1645,1645,1645,1645,0
|
|
20230718,121300,2064207958,1645,1558,1645,1558,132620
|
|
20230718,121200,1850085637,1563,1539,1575,1535,38382
|
|
20230718,121100,1790137521,1559,1536,1560,1509,32496
|
|
20230718,121000,1739659455,1550,1492,1550,1490,40295
|
|
20230718,120900,1677645854,1492,1498,1498,1490,1651
|
|
20230718,120800,1675175570,1498,1516,1516,1498,396
|
|
20230718,120700,1674578090,1498,1507,1530,1498,7507
|
|
20230718,120600,1663185065,1505,1521,1530,1492,4874
|
|
20230718,120500,1655853775,1500,1485,1520,1479,70794
|
|
20230718,120400,1549425510,1500,1469,1500,1469,57951
|
|
20230718,120300,1463256436,1469,1458,1470,1458,100121
|
|
20230718,120200,1316165016,1458,1458,1458,1456,739
|
|
20230718,120100,1315087608,1458,1457,1458,1457,37
|
|
20230718,120000,1315033698,1457,1457,1457,1454,1362
|
|
20230718,115900,1313052264,1457,1457,1458,1453,160
|
|
20230718,115800,1312819519,1457,1459,1459,1457,471
|
|
20230718,115700,1312133256,1459,1459,1459,1459,5
|
|
20230718,115600,1312125961,1459,1454,1459,1453,440
|
|
20230718,115500,1311486503,1459,1454,1459,1454,109
|
|
20230718,115400,1311328007,1459,1453,1459,1453,52
|
|
20230718,115300,1311252145,1453,1454,1454,1453,1100
|
|
20230718,115200,1309653844,1459,1459,1459,1459,64
|
|
20230718,115100,1309560468,1459,1458,1460,1458,345
|
|
20230718,115000,1309057172,1460,1458,1460,1458,691
|
|
20230718,114900,1308049291,1458,1452,1458,1452,4989
|
|
20230718,114800,1300804663,1459,1459,1459,1459,0
|
|
20230718,114700,1300804663,1459,1453,1459,1453,2299
|
|
20230718,114600,1297464204,1453,1453,1459,1453,365
|
|
20230718,114500,1296933853,1453,1453,1453,1453,438
|
|
20230718,114400,1296297439,1453,1453,1453,1452,483
|
|
20230718,114300,1295595671,1453,1458,1458,1452,7111
|
|
20230718,114200,1285265640,1458,1458,1458,1457,234
|
|
20230718,114100,1284924501,1458,1457,1458,1457,1001
|
|
20230718,114000,1283465232,1457,1457,1457,1457,1
|
|
20230718,113900,1283463775,1457,1457,1457,1457,2
|
|
20230718,113800,1283460861,1457,1457,1457,1457,2
|
|
20230718,113700,1283457947,1458,1458,1458,1457,180
|
|
20230718,113600,1283195567,1458,1452,1459,1452,103
|
|
20230718,113500,1283045884,1452,1459,1459,1452,2861
|
|
20230718,113400,1278887018,1459,1459,1459,1459,200
|
|
20230718,113300,1278595218,1459,1455,1459,1455,515
|
|
20230718,113200,1277845889,1455,1459,1459,1455,1211
|
|
20230718,113100,1276083680,1455,1455,1460,1455,202
|
|
20230718,113000,1275789765,1455,1454,1455,1454,449
|
|
20230718,112900,1275136483,1453,1453,1453,1453,323
|
|
20230718,112800,1274667164,1456,1453,1456,1452,383
|
|
20230718,112700,1274111029,1455,1455,1455,1455,1152
|
|
20230718,112600,1272434869,1455,1460,1460,1453,2743
|
|
20230718,112500,1268447676,1460,1460,1460,1454,267
|
|
20230718,112400,1268059278,1463,1463,1463,1463,0
|
|
20230718,112300,1268059278,1463,1452,1463,1452,1017
|
|
20230718,112200,1266579664,1450,1461,1464,1450,29690
|
|
20230718,112100,1223374198,1464,1464,1464,1464,1371
|
|
20230718,112000,1221367054,1466,1466,1466,1466,709
|
|
20230718,111900,1220327660,1466,1461,1466,1461,251
|
|
20230718,111800,1219960444,1461,1466,1466,1461,10
|
|
20230718,111700,1219945829,1461,1461,1461,1461,299
|
|
20230718,111600,1219508990,1461,1463,1463,1461,1006
|
|
20230718,111500,1218037624,1463,1463,1463,1463,0
|
|
20230718,111400,1218037624,1463,1461,1463,1460,166
|
|
20230718,111300,1217795169,1460,1460,1460,1460,197
|
|
20230718,111200,1217507549,1463,1459,1463,1457,3254
|
|
20230718,111100,1212765283,1460,1460,1460,1457,274
|
|
20230718,111000,1212365690,1456,1468,1468,1456,10341
|
|
20230718,110900,1197275239,1469,1470,1470,1469,1143
|
|
20230718,110800,1195595462,1471,1471,1471,1471,69
|
|
20230718,110700,1195493963,1461,1463,1463,1461,5940
|
|
20230718,110600,1186807231,1463,1471,1471,1463,2123
|
|
20230718,110500,1183699162,1465,1463,1465,1463,1003
|
|
20230718,110400,1182231767,1468,1468,1474,1468,761
|
|
20230718,110300,1181114487,1463,1468,1468,1463,1864
|
|
20230718,110200,1178387021,1465,1468,1468,1465,7028
|
|
20230718,110100,1168078085,1468,1468,1468,1468,166
|
|
20230718,110000,1167834397,1469,1475,1476,1469,4736
|
|
20230718,105900,1160873642,1475,1475,1475,1475,1
|
|
20230718,105800,1160872167,1469,1470,1470,1469,719
|
|
20230718,105700,1159815746,1469,1476,1476,1469,1622
|
|
20230718,105600,1157431459,1470,1470,1470,1470,0
|
|
20230718,105500,1157431459,1470,1470,1470,1470,0
|
|
20230718,105400,1157431459,1470,1474,1476,1470,6832
|
|
20230718,105300,1147361036,1476,1474,1476,1474,410
|
|
20230718,105200,1146756650,1474,1474,1474,1474,103
|
|
20230718,105100,1146604828,1474,1474,1474,1470,1567
|
|
20230718,105000,1144301257,1470,1470,1470,1470,373
|
|
20230718,104900,1143752947,1476,1476,1476,1476,0
|
|
20230718,104800,1143752947,1476,1467,1476,1467,5001
|
|
20230718,104700,1136416471,1467,1469,1469,1467,3013
|
|
20230718,104600,1131995379,1468,1469,1469,1468,937
|
|
20230718,104500,1130619263,1476,1476,1476,1476,7
|
|
20230718,104400,1130608931,1476,1468,1476,1468,967
|
|
20230718,104300,1129186565,1476,1474,1476,1468,8812
|
|
20230718,104200,1116198484,1474,1474,1474,1474,233
|
|
20230718,104100,1115855042,1474,1474,1474,1474,698
|
|
20230718,104000,1114826190,1474,1476,1476,1474,832
|
|
20230718,103900,1113599698,1475,1476,1476,1475,15
|
|
20230718,103800,1113577572,1469,1468,1469,1468,944
|
|
20230718,103700,1112191137,1468,1464,1468,1464,552
|
|
20230718,103600,1111382606,1464,1467,1467,1464,720
|
|
20230718,103500,1110328272,1467,1471,1478,1467,3373
|
|
20230718,103400,1105365222,1470,1472,1472,1470,12408
|
|
20230718,103300,1087115961,1478,1472,1478,1471,6671
|
|
20230718,103200,1077293935,1472,1473,1473,1472,806
|
|
20230718,103100,1076107279,1473,1473,1473,1472,521
|
|
20230718,103000,1075340047,1473,1475,1475,1473,2335
|
|
20230718,102900,1071898154,1474,1480,1480,1474,3140
|
|
20230718,102800,1067264997,1480,1480,1480,1480,5
|
|
20230718,102700,1067257597,1480,1480,1480,1480,716
|
|
20230718,102600,1066197917,1481,1481,1481,1481,1
|
|
20230718,102500,1066196436,1473,1476,1480,1473,10925
|
|
20230718,102400,1050094827,1476,1473,1476,1473,72
|
|
20230718,102300,1049988726,1473,1474,1474,1473,66
|
|
20230718,102200,1049891501,1471,1475,1476,1471,1466
|
|
20230718,102100,1047732755,1476,1476,1476,1476,338
|
|
20230718,102000,1047233867,1476,1472,1476,1470,2934
|
|
20230718,101900,1042916461,1476,1472,1476,1472,404
|
|
20230718,101800,1042321745,1472,1473,1476,1472,8227
|
|
20230718,101700,1030205757,1474,1472,1475,1472,2620
|
|
20230718,101600,1026347410,1473,1478,1478,1473,1426
|
|
20230718,101500,1024246321,1478,1482,1482,1478,915
|
|
20230718,101400,1022893927,1482,1473,1482,1472,6688
|
|
20230718,101300,1013025787,1473,1470,1473,1470,2644
|
|
20230718,101200,1009134191,1472,1469,1472,1469,822
|
|
20230718,101100,1007926272,1469,1468,1469,1468,4871
|
|
20230718,101000,1000775503,1473,1469,1473,1468,1443
|
|
20230718,100900,998656337,1470,1467,1470,1460,9732
|
|
20230718,100800,984406900,1461,1464,1464,1460,606
|
|
20230718,100700,983521630,1464,1461,1464,1459,8870
|
|
20230718,100600,970561098,1460,1460,1460,1458,14430
|
|
20230718,100500,949502888,1460,1459,1460,1459,1040
|
|
20230718,100400,947984498,1460,1458,1461,1458,151
|
|
20230718,100300,947764062,1457,1460,1462,1457,1475
|
|
20230718,100200,945609784,1462,1454,1462,1453,14383
|
|
20230718,100100,924650740,1454,1459,1459,1454,2689
|
|
20230718,100000,920737121,1456,1461,1461,1455,1832
|
|
20230718,095900,918070002,1461,1459,1463,1452,5505
|
|
20230718,095800,910062955,1464,1468,1470,1454,9524
|
|
20230718,095700,896178302,1468,1468,1468,1454,6453
|
|
20230718,095600,886756003,1462,1462,1477,1451,8193
|
|
20230718,095500,874838716,1477,1466,1480,1454,7525
|
|
20230718,095400,863816302,1460,1472,1477,1460,6619
|
|
20230718,095300,854115973,1473,1482,1482,1473,5952
|
|
20230718,095200,845299728,1485,1485,1485,1485,37
|
|
20230718,095100,845244783,1485,1484,1486,1475,386
|
|
20230718,095000,844673982,1486,1476,1486,1471,27790
|
|
20230718,094900,803655723,1476,1478,1478,1446,29679
|
|
20230718,094800,760383962,1477,1487,1487,1477,57745
|
|
20230718,094700,674907988,1488,1491,1491,1488,941
|
|
20230718,094600,673506925,1486,1490,1490,1486,51
|
|
20230718,094500,673431027,1490,1490,1490,1490,594
|
|
20230718,094400,672545967,1490,1488,1490,1486,3575
|
|
20230718,094300,667230775,1487,1491,1491,1487,193
|
|
20230718,094200,666943175,1491,1485,1491,1485,3611
|
|
20230718,094100,661573932,1485,1492,1492,1485,5126
|
|
20230718,094000,653952460,1492,1490,1492,1487,5675
|
|
20230718,093900,645506031,1490,1495,1499,1490,1674
|
|
20230718,093800,643000152,1496,1489,1496,1489,2714
|
|
20230718,093700,638958649,1489,1486,1489,1483,1653
|
|
20230718,093600,636502259,1489,1496,1496,1487,4327
|
|
20230718,093500,630049811,1490,1499,1499,1490,4276
|
|
20230718,093400,623662374,1499,1493,1499,1490,705
|
|
20230718,093300,622611372,1494,1502,1502,1493,6170
|
|
20230718,093200,613364419,1502,1496,1502,1496,2604
|
|
20230718,093100,609461012,1496,1481,1496,1477,18211
|
|
20230718,093000,582381625,1477,1469,1481,1466,7287
|
|
20230718,092900,571627493,1469,1496,1496,1467,19298
|
|
20230718,092800,543007575,1420,1420,1420,1420,0
|
|
20230718,092700,543007575,1420,1420,1420,1420,0
|
|
20230718,092600,543007575,1420,1517,1517,1420,74527
|
|
20230718,092500,433161701,1516,1520,1520,1516,2091
|
|
20230718,092400,429989454,1527,1527,1527,1527,154
|
|
20230718,092300,429754296,1527,1517,1527,1517,2471
|
|
20230718,092200,426003319,1527,1517,1527,1517,2638
|
|
20230718,092100,422001273,1516,1527,1527,1516,101
|
|
20230718,092000,421848119,1516,1522,1522,1516,2728
|
|
20230718,091900,417711920,1527,1525,1527,1522,1167
|
|
20230718,091800,415932762,1526,1527,1537,1525,6059
|
|
20230718,091700,406664864,1526,1527,1537,1526,11946
|
|
20230718,091600,388342103,1527,1526,1537,1526,10644
|
|
20230718,091500,372024432,1538,1520,1538,1520,8238
|
|
20230718,091400,359482754,1519,1520,1520,1514,1592
|
|
20230718,091300,357065460,1514,1520,1520,1514,3417
|
|
20230718,091200,351882499,1520,1516,1520,1505,13873
|
|
20230718,091100,330843512,1515,1510,1515,1500,10695
|
|
20230718,091000,314710594,1506,1499,1506,1495,8059
|
|
20230718,090900,302595590,1499,1493,1513,1489,22983
|
|
20230718,090800,268089115,1498,1465,1498,1465,83209
|
|
20230718,090700,145455028,1440,1440,1440,1440,0
|
|
20230718,090600,145455028,1440,1537,1537,1440,75693
|
|
20230718,090500,31937127,1537,1540,1544,1537,1052
|
|
20230718,090400,30319275,1544,1541,1544,1540,2969
|
|
20230718,090300,25743178,1541,1542,1544,1540,2724
|
|
20230718,090200,21545617,1544,1550,1550,1544,88
|
|
20230718,090100,21409592,1550,1553,1561,1547,1265
|
|
20230718,090000,19447639,1553,1553,1561,1550,12523
|