614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191100,3104471194,989,989,989,989,25788
|
|
20230717,191000,3104471194,989,989,989,989,0
|
|
20230717,190900,3104471194,989,989,989,989,0
|
|
20230717,190800,3104471194,989,989,989,989,0
|
|
20230717,190700,3104471194,989,989,989,989,0
|
|
20230717,190600,3104471194,989,989,989,989,0
|
|
20230717,190500,3104471194,989,989,989,989,0
|
|
20230717,190400,3104471194,989,989,989,989,0
|
|
20230717,190300,3104471194,989,989,989,989,0
|
|
20230717,190200,3104471194,989,989,989,989,0
|
|
20230717,190100,3104471194,989,989,989,989,0
|
|
20230717,190000,3104471194,989,989,989,989,0
|
|
20230717,185900,3104471194,989,989,989,989,0
|
|
20230717,185800,3104471194,989,989,989,989,0
|
|
20230717,185700,3104471194,989,989,989,989,0
|
|
20230717,185600,3104471194,989,989,989,989,0
|
|
20230717,185500,3104471194,989,989,989,989,0
|
|
20230717,185400,3104471194,989,989,989,989,0
|
|
20230717,185300,3104471194,989,989,989,989,0
|
|
20230717,185200,3104471194,989,989,989,989,0
|
|
20230717,185100,3104471194,989,989,989,989,0
|
|
20230717,185000,3104471194,989,989,989,989,0
|
|
20230717,184900,3104471194,989,989,989,989,0
|
|
20230717,184800,3104471194,989,989,989,989,0
|
|
20230717,184700,3104471194,989,989,989,989,0
|
|
20230717,184600,3104471194,989,989,989,989,0
|
|
20230717,184500,3104471194,989,989,989,989,0
|
|
20230717,184400,3104471194,989,989,989,989,0
|
|
20230717,184300,3104471194,989,989,989,989,0
|
|
20230717,184200,3104471194,989,989,989,989,0
|
|
20230717,184100,3104471194,989,989,989,989,25788
|
|
20230717,184000,3104471194,989,989,989,989,0
|
|
20230717,183900,3104471194,989,989,989,989,0
|
|
20230717,183800,3104471194,989,989,989,989,0
|
|
20230717,183700,3104471194,989,989,989,989,0
|
|
20230717,183600,3104471194,989,989,989,989,0
|
|
20230717,183500,3104471194,989,989,989,989,0
|
|
20230717,183400,3104471194,989,989,989,989,0
|
|
20230717,183300,3104471194,989,989,989,989,0
|
|
20230717,183200,3104471194,989,989,989,989,0
|
|
20230717,183100,3104471194,989,989,989,989,0
|
|
20230717,183000,3104471194,989,989,989,989,0
|
|
20230717,182900,3104471194,989,989,989,989,0
|
|
20230717,182800,3104471194,989,989,989,989,0
|
|
20230717,182700,3104471194,989,989,989,989,0
|
|
20230717,182600,3104471194,989,989,989,989,0
|
|
20230717,182500,3104471194,989,989,989,989,0
|
|
20230717,182400,3104471194,989,989,989,989,0
|
|
20230717,182300,3104471194,989,989,989,989,0
|
|
20230717,182200,3104471194,989,989,989,989,0
|
|
20230717,182100,3104471194,989,989,989,989,0
|
|
20230717,182000,3104471194,989,989,989,989,0
|
|
20230717,181900,3104471194,989,989,989,989,0
|
|
20230717,181800,3104471194,989,989,989,989,0
|
|
20230717,181700,3104471194,989,989,989,989,0
|
|
20230717,181600,3104471194,989,989,989,989,0
|
|
20230717,181500,3104471194,989,989,989,989,0
|
|
20230717,181400,3104471194,989,989,989,989,0
|
|
20230717,181300,3104471194,989,989,989,989,0
|
|
20230717,181200,3104471194,989,989,989,989,0
|
|
20230717,181100,3104471194,989,989,989,989,25788
|
|
20230717,181000,3104471194,989,989,989,989,0
|
|
20230717,180900,3104471194,989,989,989,989,0
|
|
20230717,180800,3104471194,989,989,989,989,0
|
|
20230717,180700,3104471194,989,989,989,989,0
|
|
20230717,180600,3104471194,989,989,989,989,0
|
|
20230717,180500,3104471194,989,989,989,989,0
|
|
20230717,180400,3104471194,989,989,989,989,0
|
|
20230717,180300,3104471194,989,989,989,989,0
|
|
20230717,180200,3104471194,989,989,989,989,0
|
|
20230717,180100,3104471194,989,989,989,989,0
|
|
20230717,180000,3104471194,989,989,989,989,0
|
|
20230717,175900,3104471194,989,989,989,989,0
|
|
20230717,175800,3104471194,989,989,989,989,0
|
|
20230717,175700,3104471194,989,989,989,989,0
|
|
20230717,175600,3104471194,989,989,989,989,0
|
|
20230717,175500,3104471194,989,989,989,989,0
|
|
20230717,175400,3104471194,989,989,989,989,0
|
|
20230717,175300,3104471194,989,989,989,989,0
|
|
20230717,175200,3104471194,989,989,989,989,0
|
|
20230717,175100,3104471194,989,989,989,989,0
|
|
20230717,175000,3104471194,989,989,989,989,0
|
|
20230717,174900,3104471194,989,989,989,989,0
|
|
20230717,174800,3104471194,989,989,989,989,0
|
|
20230717,174700,3104471194,989,989,989,989,0
|
|
20230717,174600,3104471194,989,989,989,989,0
|
|
20230717,174500,3104471194,989,989,989,989,0
|
|
20230717,174400,3104471194,989,989,989,989,0
|
|
20230717,174300,3104471194,989,989,989,989,0
|
|
20230717,174200,3104471194,989,989,989,989,0
|
|
20230717,174100,3104471194,989,989,989,989,25788
|
|
20230717,174000,3104471194,989,989,989,989,0
|
|
20230717,173900,3104471194,989,989,989,989,0
|
|
20230717,173800,3104471194,989,989,989,989,0
|
|
20230717,173700,3104471194,989,989,989,989,0
|
|
20230717,173600,3104471194,989,989,989,989,0
|
|
20230717,173500,3104471194,989,989,989,989,0
|
|
20230717,173400,3104471194,989,989,989,989,0
|
|
20230717,173300,3104471194,989,989,989,989,0
|
|
20230717,173200,3104471194,989,989,989,989,0
|
|
20230717,173100,3104471194,989,989,989,989,0
|
|
20230717,173000,3104471194,989,989,989,989,0
|
|
20230717,172900,3104471194,989,989,989,989,0
|
|
20230717,172800,3104471194,989,989,989,989,0
|
|
20230717,172700,3104471194,989,989,989,989,0
|
|
20230717,172600,3104471194,989,989,989,989,0
|
|
20230717,172500,3104471194,989,989,989,989,0
|
|
20230717,172400,3104471194,989,989,989,989,0
|
|
20230717,172300,3104471194,989,989,989,989,0
|
|
20230717,172200,3104471194,989,989,989,989,0
|
|
20230717,172100,3104471194,989,989,989,989,0
|
|
20230717,172000,3104471194,989,989,989,989,0
|
|
20230717,171900,3104471194,989,989,989,989,0
|
|
20230717,171800,3104471194,989,989,989,989,0
|
|
20230717,171700,3104471194,989,989,989,989,0
|
|
20230717,171600,3104471194,989,989,989,989,0
|
|
20230717,171500,3104471194,989,989,989,989,0
|
|
20230717,171400,3104471194,989,989,989,989,0
|
|
20230717,171300,3104471194,989,989,989,989,0
|
|
20230717,171200,3104471194,989,989,989,989,0
|
|
20230717,171100,3104471194,989,989,989,989,25788
|
|
20230717,171000,3104471194,989,989,989,989,0
|
|
20230717,170900,3104471194,989,989,989,989,0
|
|
20230717,170800,3104471194,989,989,989,989,0
|
|
20230717,170700,3104471194,989,989,989,989,0
|
|
20230717,170600,3104471194,989,989,989,989,0
|
|
20230717,170500,3104471194,989,989,989,989,0
|
|
20230717,170400,3104471194,989,989,989,989,0
|
|
20230717,170300,3104471194,989,989,989,989,0
|
|
20230717,170200,3104471194,989,989,989,989,0
|
|
20230717,170100,3104471194,989,989,989,989,0
|
|
20230717,170000,3104471194,989,989,989,989,0
|
|
20230717,165900,3104471194,989,989,989,989,0
|
|
20230717,165800,3104471194,989,989,989,989,0
|
|
20230717,165700,3104471194,989,989,989,989,0
|
|
20230717,165600,3104471194,989,989,989,989,0
|
|
20230717,165500,3104471194,989,989,989,989,0
|
|
20230717,165400,3104471194,989,989,989,989,0
|
|
20230717,165300,3104471194,989,989,989,989,0
|
|
20230717,165200,3104471194,989,989,989,989,0
|
|
20230717,165100,3104471194,989,989,989,989,0
|
|
20230717,165000,3104471194,989,989,989,989,0
|
|
20230717,164900,3104471194,989,989,989,989,0
|
|
20230717,164800,3104471194,989,989,989,989,0
|
|
20230717,164700,3104471194,989,989,989,989,0
|
|
20230717,164600,3104471194,989,989,989,989,0
|
|
20230717,164500,3104471194,989,989,989,989,0
|
|
20230717,164400,3104471194,989,989,989,989,0
|
|
20230717,164300,3104471194,989,989,989,989,0
|
|
20230717,164200,3104471194,989,989,989,989,0
|
|
20230717,164100,3104471194,989,989,989,989,25788
|
|
20230717,164000,3104471194,989,989,989,989,0
|
|
20230717,163900,3104471194,989,989,989,989,0
|
|
20230717,163800,3104471194,989,989,989,989,0
|
|
20230717,163700,3104471194,989,989,989,989,0
|
|
20230717,163600,3104471194,989,989,989,989,0
|
|
20230717,163500,3104471194,989,989,989,989,0
|
|
20230717,163400,3104471194,989,989,989,989,0
|
|
20230717,163300,3104471194,989,989,989,989,0
|
|
20230717,163200,3104471194,989,989,989,989,0
|
|
20230717,163100,3104471194,989,989,989,989,0
|
|
20230717,163000,3104471194,989,989,989,989,0
|
|
20230717,162900,3104471194,989,989,989,989,0
|
|
20230717,162800,3104471194,989,989,989,989,0
|
|
20230717,162700,3104471194,989,989,989,989,0
|
|
20230717,162600,3104471194,989,989,989,989,0
|
|
20230717,162500,3104471194,989,989,989,989,0
|
|
20230717,162400,3104471194,989,989,989,989,0
|
|
20230717,162300,3104471194,989,989,989,989,0
|
|
20230717,162200,3104471194,989,989,989,989,0
|
|
20230717,162100,3104471194,989,989,989,989,0
|
|
20230717,162000,3104471194,989,989,989,989,0
|
|
20230717,161900,3104471194,989,989,989,989,0
|
|
20230717,161800,3104471194,989,989,989,989,0
|
|
20230717,161700,3104471194,989,989,989,989,0
|
|
20230717,161600,3104471194,989,989,989,989,0
|
|
20230717,161500,3104471194,989,989,989,989,0
|
|
20230717,161400,3104471194,989,989,989,989,0
|
|
20230717,161300,3104471194,989,989,989,989,0
|
|
20230717,161200,3104471194,989,989,989,989,0
|
|
20230717,161100,3104471194,989,989,989,989,25788
|
|
20230717,161000,3104471194,989,989,989,989,0
|
|
20230717,160900,3104471194,989,989,989,989,0
|
|
20230717,160800,3104471194,989,989,989,989,0
|
|
20230717,160700,3104471194,989,989,989,989,0
|
|
20230717,160600,3104471194,989,989,989,989,0
|
|
20230717,160500,3104471194,989,989,989,989,0
|
|
20230717,160400,3104471194,989,989,989,989,0
|
|
20230717,160300,3104471194,989,989,989,989,0
|
|
20230717,160200,3104471194,989,989,989,989,0
|
|
20230717,160100,3104471194,989,989,989,989,0
|
|
20230717,160000,3104471194,989,989,989,989,0
|
|
20230717,155900,3104471194,989,989,989,989,0
|
|
20230717,155800,3104471194,989,989,989,989,0
|
|
20230717,155700,3104471194,989,989,989,989,0
|
|
20230717,155600,3104471194,989,989,989,989,0
|
|
20230717,155500,3104471194,989,989,989,989,0
|
|
20230717,155400,3104471194,989,989,989,989,0
|
|
20230717,155300,3104471194,989,989,989,989,0
|
|
20230717,155200,3104471194,989,989,989,989,0
|
|
20230717,155100,3104471194,989,989,989,989,0
|
|
20230717,155000,3104471194,989,989,989,989,0
|
|
20230717,154900,3104471194,989,989,989,989,0
|
|
20230717,154800,3104471194,989,989,989,989,0
|
|
20230717,154700,3104471194,989,989,989,989,0
|
|
20230717,154600,3104471194,989,989,989,989,0
|
|
20230717,154500,3104471194,989,989,989,989,0
|
|
20230717,154400,3104471194,989,989,989,989,0
|
|
20230717,154300,3104471194,989,989,989,989,0
|
|
20230717,154200,3104471194,989,989,989,989,0
|
|
20230717,154100,3104471194,989,989,989,989,25788
|
|
20230717,154000,3104471194,989,989,989,989,0
|
|
20230717,153900,3104471194,989,989,989,989,0
|
|
20230717,153800,3104471194,989,989,989,989,0
|
|
20230717,153700,3104471194,989,989,989,989,0
|
|
20230717,153600,3104471194,989,989,989,989,0
|
|
20230717,153500,3104471194,989,989,989,989,0
|
|
20230717,153400,3104471194,989,989,989,989,0
|
|
20230717,153300,3104471194,989,989,989,989,0
|
|
20230717,153200,3104471194,989,989,989,989,0
|
|
20230717,153100,3104471194,989,989,989,989,0
|
|
20230717,153000,3104471194,989,989,989,989,25788
|
|
20230717,152900,3078966862,990,990,990,990,0
|
|
20230717,152800,3078966862,990,990,990,990,0
|
|
20230717,152700,3078966862,990,990,990,990,0
|
|
20230717,152600,3078966862,990,990,990,990,0
|
|
20230717,152500,3078966862,990,990,990,990,0
|
|
20230717,152400,3078966862,990,990,990,990,0
|
|
20230717,152300,3078966862,990,990,990,990,0
|
|
20230717,152200,3078966862,990,990,990,990,0
|
|
20230717,152100,3078966862,990,990,990,990,0
|
|
20230717,152000,3078966862,990,990,990,990,0
|
|
20230717,151900,3078966862,990,980,990,979,11368
|
|
20230717,151800,3067777613,981,988,990,971,14800
|
|
20230717,151700,3053279922,989,984,989,980,2162
|
|
20230717,151600,3051149611,984,989,989,984,17238
|
|
20230717,151500,3034184046,989,984,990,984,35771
|
|
20230717,151400,2998907394,989,982,990,969,36657
|
|
20230717,151300,2962784212,982,980,982,980,5333
|
|
20230717,151200,2957552435,980,976,980,969,36552
|
|
20230717,151100,2921790951,976,966,976,966,9428
|
|
20230717,151000,2912628071,966,965,966,965,1826
|
|
20230717,150900,2910865602,965,963,966,962,15555
|
|
20230717,150800,2895861358,962,957,962,950,23204
|
|
20230717,150700,2873685843,956,963,964,956,2865
|
|
20230717,150600,2870929272,963,961,963,961,1160
|
|
20230717,150500,2869813002,956,958,958,956,1392
|
|
20230717,150400,2868480792,958,963,965,958,3370
|
|
20230717,150300,2865250968,963,963,964,958,3701
|
|
20230717,150200,2861695048,962,963,963,962,1100
|
|
20230717,150100,2860636348,961,964,964,961,1118
|
|
20230717,150000,2859560260,963,961,963,959,8279
|
|
20230717,145900,2851609034,961,962,962,961,1965
|
|
20230717,145800,2849720668,962,962,962,962,7
|
|
20230717,145700,2849713934,962,962,962,958,477
|
|
20230717,145600,2849256872,962,962,962,962,0
|
|
20230717,145500,2849256872,962,962,962,962,0
|
|
20230717,145400,2849256872,962,961,962,953,2210
|
|
20230717,145300,2847144663,963,962,963,961,981
|
|
20230717,145200,2846201916,963,962,963,962,4706
|
|
20230717,145100,2841670686,962,957,962,957,79
|
|
20230717,145000,2841595078,963,961,963,961,1942
|
|
20230717,144900,2839726740,963,963,963,957,103
|
|
20230717,144800,2839627557,957,958,958,957,6720
|
|
20230717,144700,2833195353,957,957,957,957,506
|
|
20230717,144600,2832711111,958,959,959,958,4
|
|
20230717,144500,2832707276,963,963,963,963,0
|
|
20230717,144400,2832707276,963,963,963,963,0
|
|
20230717,144300,2832707276,963,965,965,957,1021
|
|
20230717,144200,2831730013,965,966,966,965,52
|
|
20230717,144100,2831679793,966,963,966,963,1791
|
|
20230717,144000,2829953646,964,959,964,955,15516
|
|
20230717,143900,2815015323,964,957,964,955,2942
|
|
20230717,143800,2812191369,957,955,957,953,10119
|
|
20230717,143700,2802541296,955,955,955,955,1
|
|
20230717,143600,2802540341,958,958,958,958,1
|
|
20230717,143500,2802539383,953,958,958,953,11934
|
|
20230717,143400,2791157621,959,959,959,959,433
|
|
20230717,143300,2790742374,960,965,965,960,235
|
|
20230717,143200,2790516274,960,965,965,960,153
|
|
20230717,143100,2790369144,965,965,965,965,1
|
|
20230717,143000,2790368179,960,963,963,960,17400
|
|
20230717,142900,2773660106,967,967,967,967,435
|
|
20230717,142800,2773239461,967,967,968,967,12026
|
|
20230717,142700,2761610269,963,967,967,963,201
|
|
20230717,142600,2761416180,967,968,968,964,28
|
|
20230717,142500,2761389104,968,963,968,961,3187
|
|
20230717,142400,2758320379,963,962,964,962,12
|
|
20230717,142300,2758308827,962,965,965,962,500
|
|
20230717,142200,2757827287,965,965,965,965,0
|
|
20230717,142100,2757827287,965,968,968,965,301
|
|
20230717,142000,2757536520,966,969,969,966,115
|
|
20230717,141900,2757425310,967,967,967,967,9
|
|
20230717,141800,2757416607,967,967,968,967,4997
|
|
20230717,141700,2752584498,972,969,972,968,1158
|
|
20230717,141600,2751462680,972,972,972,972,1
|
|
20230717,141500,2751461708,973,974,974,972,17347
|
|
20230717,141400,2734567051,974,969,974,969,551
|
|
20230717,141300,2734033107,971,969,974,969,516
|
|
20230717,141200,2733533076,976,976,976,969,2502
|
|
20230717,141100,2731101153,977,976,978,975,10380
|
|
20230717,141000,2720959597,970,976,976,970,173
|
|
20230717,140900,2720791435,976,976,976,976,40
|
|
20230717,140800,2720752395,978,973,979,970,4198
|
|
20230717,140700,2716657281,973,977,977,973,499
|
|
20230717,140600,2716170754,977,977,977,977,10127
|
|
20230717,140500,2706276675,977,972,977,972,15077
|
|
20230717,140400,2691569566,972,970,972,969,1876
|
|
20230717,140300,2689748327,968,969,969,968,315
|
|
20230717,140200,2689443207,969,969,969,969,23
|
|
20230717,140100,2689420920,969,970,970,969,2598
|
|
20230717,140000,2686901961,969,970,970,969,254
|
|
20230717,135900,2686655830,969,969,969,969,354
|
|
20230717,135800,2686312804,968,968,968,968,1
|
|
20230717,135700,2686311836,969,969,969,969,986
|
|
20230717,135600,2685356402,969,969,969,969,100
|
|
20230717,135500,2685259502,971,971,971,971,200
|
|
20230717,135400,2685065302,972,972,972,972,67
|
|
20230717,135300,2685000178,968,968,968,968,4
|
|
20230717,135200,2684996306,972,972,973,972,3425
|
|
20230717,135100,2681665783,974,973,974,967,3277
|
|
20230717,135000,2678478151,971,975,975,971,3658
|
|
20230717,134900,2674925130,975,971,975,971,2329
|
|
20230717,134800,2672663467,971,970,971,970,3307
|
|
20230717,134700,2669452789,970,968,970,967,192
|
|
20230717,134600,2669266968,968,967,968,967,1320
|
|
20230717,134500,2667989980,967,967,967,961,2713
|
|
20230717,134400,2665377423,967,968,968,967,620
|
|
20230717,134300,2664777850,968,968,968,968,12
|
|
20230717,134200,2664766234,968,968,968,968,4
|
|
20230717,134100,2664762362,968,967,968,967,302
|
|
20230717,134000,2664470326,967,966,967,966,205
|
|
20230717,133900,2664272187,967,967,967,967,12
|
|
20230717,133800,2664260583,967,967,967,967,79
|
|
20230717,133700,2664184190,961,961,961,961,1099
|
|
20230717,133600,2663128051,969,969,969,969,2
|
|
20230717,133500,2663126113,961,961,961,961,0
|
|
20230717,133400,2663126113,961,967,970,961,13174
|
|
20230717,133300,2650439892,967,967,967,967,290
|
|
20230717,133200,2650159462,967,967,967,967,2
|
|
20230717,133100,2650157528,967,968,968,967,200
|
|
20230717,133000,2649964028,969,970,970,969,2540
|
|
20230717,132900,2647502507,969,970,970,969,659
|
|
20230717,132800,2646863454,970,971,971,970,820
|
|
20230717,132700,2646067948,972,975,977,972,1752
|
|
20230717,132600,2644362805,976,978,979,976,2219
|
|
20230717,132500,2642194619,978,975,979,975,8262
|
|
20230717,132400,2634120656,974,969,974,969,21979
|
|
20230717,132300,2612790655,969,969,969,969,4673
|
|
20230717,132200,2608262518,969,969,969,969,4305
|
|
20230717,132100,2604090973,969,964,969,964,8985
|
|
20230717,132000,2595405599,964,961,964,961,3423
|
|
20230717,131900,2592114027,961,960,961,960,1740
|
|
20230717,131800,2590442535,960,960,960,960,2
|
|
20230717,131700,2590440615,961,960,961,958,7170
|
|
20230717,131600,2583570644,961,961,961,961,1020
|
|
20230717,131500,2582590424,961,961,961,961,2
|
|
20230717,131400,2582588502,961,961,961,958,16
|
|
20230717,131300,2582573129,960,960,960,960,2
|
|
20230717,131200,2582571209,958,958,958,958,1038
|
|
20230717,131100,2581576805,960,960,960,960,2
|
|
20230717,131000,2581574885,961,961,961,961,2
|
|
20230717,130900,2581572963,961,961,961,961,62
|
|
20230717,130800,2581513381,961,961,961,957,19
|
|
20230717,130700,2581495182,961,961,961,961,221
|
|
20230717,130600,2581282801,961,955,961,955,10
|
|
20230717,130500,2581273199,956,963,963,956,735
|
|
20230717,130400,2580567950,958,962,962,958,4
|
|
20230717,130300,2580564110,962,964,964,962,1502
|
|
20230717,130200,2579119182,964,964,964,960,50
|
|
20230717,130100,2579071102,962,958,962,952,1916
|
|
20230717,130000,2577240676,965,967,967,963,5557
|
|
20230717,125900,2571876380,967,958,967,958,12343
|
|
20230717,125800,2559986726,957,955,957,955,4631
|
|
20230717,125700,2555560189,955,950,955,950,577
|
|
20230717,125600,2555011509,949,951,951,949,811
|
|
20230717,125500,2554241798,951,950,955,949,2216
|
|
20230717,125400,2552136925,954,952,954,950,2433
|
|
20230717,125300,2549824133,956,956,956,956,0
|
|
20230717,125200,2549824133,956,955,956,955,30
|
|
20230717,125100,2549795463,956,956,956,956,559
|
|
20230717,125000,2549261059,956,956,956,956,1323
|
|
20230717,124900,2547996271,955,955,956,955,13069
|
|
20230717,124800,2535506938,955,950,955,950,1321
|
|
20230717,124700,2534247228,950,949,950,949,3835
|
|
20230717,124600,2530604632,949,949,953,949,1027
|
|
20230717,124500,2529630005,953,949,953,949,517
|
|
20230717,124400,2529139344,951,952,952,951,647
|
|
20230717,124300,2528523466,955,954,955,954,773
|
|
20230717,124200,2527785974,954,955,955,951,5625
|
|
20230717,124100,2522414746,955,948,955,948,8536
|
|
20230717,124000,2514301493,947,946,947,946,258
|
|
20230717,123900,2514057182,946,945,946,945,838
|
|
20230717,123800,2513264760,945,946,946,945,3031
|
|
20230717,123700,2510400451,946,947,947,946,2902
|
|
20230717,123600,2507655155,946,946,946,946,1717
|
|
20230717,123500,2506030873,946,946,946,946,5
|
|
20230717,123400,2506026143,947,947,947,947,2
|
|
20230717,123300,2506024249,947,945,947,945,2702
|
|
20230717,123200,2503469381,944,944,944,944,4031
|
|
20230717,123100,2499664117,943,943,943,943,101
|
|
20230717,123000,2499568874,943,939,943,939,1002
|
|
20230717,122900,2498624992,940,940,940,939,36830
|
|
20230717,122800,2464005483,940,939,940,938,503
|
|
20230717,122700,2463533167,938,938,940,938,502
|
|
20230717,122600,2463062289,939,940,940,939,1843
|
|
20230717,122500,2461331682,940,939,940,938,1022
|
|
20230717,122400,2460371673,939,941,942,939,26654
|
|
20230717,122300,2435319396,942,944,944,942,1805
|
|
20230717,122200,2433619082,946,943,946,942,984
|
|
20230717,122100,2432691610,944,944,944,944,452
|
|
20230717,122000,2432264922,948,948,948,948,0
|
|
20230717,121900,2432264922,948,948,948,948,1
|
|
20230717,121800,2432263974,941,943,943,941,10801
|
|
20230717,121700,2422092771,943,944,944,943,3533
|
|
20230717,121600,2418760450,944,945,945,944,3446
|
|
20230717,121500,2415507246,948,948,948,948,6
|
|
20230717,121400,2415501558,948,947,949,943,5037
|
|
20230717,121300,2410745961,946,946,946,946,10
|
|
20230717,121200,2410736501,950,946,950,946,101
|
|
20230717,121100,2410640951,946,946,946,946,1225
|
|
20230717,121000,2409482101,946,946,949,946,1370
|
|
20230717,120900,2408184561,946,946,946,946,323
|
|
20230717,120800,2407879003,947,947,947,947,774
|
|
20230717,120700,2407146025,950,950,950,945,14889
|
|
20230717,120600,2393050224,950,949,950,949,388
|
|
20230717,120500,2392681949,949,949,949,949,0
|
|
20230717,120400,2392681949,949,950,950,949,1829
|
|
20230717,120300,2390944715,953,951,953,950,5553
|
|
20230717,120200,2385667937,952,952,952,952,800
|
|
20230717,120100,2384906337,953,952,953,951,2010
|
|
20230717,120000,2382993670,953,952,953,951,2237
|
|
20230717,115900,2380865397,952,953,953,952,39
|
|
20230717,115800,2380828245,956,958,958,956,2620
|
|
20230717,115700,2378322484,959,959,962,959,108
|
|
20230717,115600,2378218818,959,959,960,959,618
|
|
20230717,115500,2377626148,964,959,964,959,1424
|
|
20230717,115400,2376260407,962,963,964,962,1908
|
|
20230717,115300,2374423138,963,964,964,963,10
|
|
20230717,115200,2374413507,965,965,965,965,0
|
|
20230717,115100,2374413507,965,963,965,963,418
|
|
20230717,115000,2374010311,965,962,965,962,9806
|
|
20230717,114900,2364562937,964,962,964,962,2716
|
|
20230717,114800,2361947429,959,957,960,957,7380
|
|
20230717,114700,2354864908,957,956,957,956,243
|
|
20230717,114600,2354632400,956,955,956,955,288
|
|
20230717,114500,2354357359,955,957,957,955,885
|
|
20230717,114400,2353511496,956,956,957,956,1948
|
|
20230717,114300,2351649207,956,956,956,956,242
|
|
20230717,114200,2351417855,956,955,956,955,1542
|
|
20230717,114100,2349943739,956,951,956,951,5323
|
|
20230717,114000,2344858982,953,947,953,946,8679
|
|
20230717,113900,2336612636,946,948,948,946,1401
|
|
20230717,113800,2335285958,949,950,950,949,4996
|
|
20230717,113700,2330544444,950,950,950,950,1
|
|
20230717,113600,2330543494,954,954,954,949,5715
|
|
20230717,113500,2325119949,949,950,955,949,1589
|
|
20230717,113400,2323611304,950,953,955,950,264
|
|
20230717,113300,2323360483,950,952,953,950,2394
|
|
20230717,113200,2321079232,953,953,953,953,0
|
|
20230717,113100,2321079232,953,952,953,952,643
|
|
20230717,113000,2320467076,952,950,952,949,2670
|
|
20230717,112900,2317926656,950,952,952,950,1270
|
|
20230717,112800,2316720136,949,949,951,949,2286
|
|
20230717,112700,2314548612,950,950,950,949,3149
|
|
20230717,112600,2311557063,950,950,950,950,10
|
|
20230717,112500,2311547563,951,950,951,949,1169
|
|
20230717,112400,2310436108,947,950,950,947,2395
|
|
20230717,112300,2308168040,947,948,948,947,860
|
|
20230717,112200,2307353090,947,946,947,946,1886
|
|
20230717,112100,2305568320,946,950,950,946,12389
|
|
20230717,112000,2293836206,951,951,951,951,1355
|
|
20230717,111900,2292547601,947,950,951,945,11077
|
|
20230717,111800,2282062798,950,948,951,948,6535
|
|
20230717,111700,2275867576,946,950,951,945,2327
|
|
20230717,111600,2273664899,952,951,953,951,1303
|
|
20230717,111500,2272424591,953,947,953,947,5
|
|
20230717,111400,2272419850,955,950,955,946,3930
|
|
20230717,111300,2268693411,955,951,955,950,6711
|
|
20230717,111200,2262316508,951,955,955,951,4556
|
|
20230717,111100,2257979304,956,954,956,954,2650
|
|
20230717,111000,2255448637,953,954,954,953,1099
|
|
20230717,110900,2254401093,954,956,956,954,3607
|
|
20230717,110800,2250954381,955,965,965,955,439
|
|
20230717,110700,2250534548,965,955,965,954,17623
|
|
20230717,110600,2233551426,955,962,963,955,15942
|
|
20230717,110500,2218241641,962,963,965,962,1024
|
|
20230717,110400,2217256480,966,967,970,963,2064
|
|
20230717,110300,2215264183,967,967,967,967,0
|
|
20230717,110200,2215264183,967,964,967,964,1563
|
|
20230717,110100,2213757241,964,958,964,958,513
|
|
20230717,110000,2213264586,955,957,958,955,172
|
|
20230717,105900,2213099987,957,957,959,957,66
|
|
20230717,105800,2213036775,960,951,961,951,4179
|
|
20230717,105700,2209035380,951,952,952,951,994
|
|
20230717,105600,2208089263,952,952,952,952,367
|
|
20230717,105500,2207739879,952,952,953,951,1332
|
|
20230717,105400,2206472689,954,955,956,951,1488
|
|
20230717,105300,2205052013,958,969,973,958,6366
|
|
20230717,105200,2198885738,970,956,970,954,4500
|
|
20230717,105100,2194567857,950,951,957,950,8709
|
|
20230717,105000,2186280825,951,950,951,950,7941
|
|
20230717,104900,2178730935,958,957,960,949,39149
|
|
20230717,104800,2141314350,958,955,959,951,10646
|
|
20230717,104700,2131150900,955,955,960,951,6244
|
|
20230717,104600,2125189408,955,951,955,949,11618
|
|
20230717,104500,2114135054,951,946,953,945,7404
|
|
20230717,104400,2107119346,953,944,953,938,27030
|
|
20230717,104300,2081581630,950,968,968,943,103713
|
|
20230717,104200,1982112363,970,968,970,968,2682
|
|
20230717,104100,1979514897,970,968,970,967,3061
|
|
20230717,104000,1976552041,968,967,970,967,3442
|
|
20230717,103900,1973220132,968,967,968,966,1677
|
|
20230717,103800,1971599375,966,966,967,966,3222
|
|
20230717,103700,1968485665,966,968,968,966,8459
|
|
20230717,103600,1960310999,972,973,973,969,4812
|
|
20230717,103500,1955643600,973,975,979,973,14229
|
|
20230717,103400,1941795035,975,975,983,975,1648
|
|
20230717,103300,1940175833,985,975,985,970,7471
|
|
20230717,103200,1932864230,975,978,978,970,13757
|
|
20230717,103100,1919481307,979,981,981,979,6063
|
|
20230717,103000,1913544798,979,983,983,979,358
|
|
20230717,102900,1913193245,982,987,988,979,1706
|
|
20230717,102800,1911522108,988,991,992,979,1042
|
|
20230717,102700,1910494421,992,985,992,985,8827
|
|
20230717,102600,1901758303,986,982,986,978,3072
|
|
20230717,102500,1898747364,982,982,982,982,2538
|
|
20230717,102400,1896255048,978,978,982,975,6381
|
|
20230717,102300,1889990298,978,982,982,976,2602
|
|
20230717,102200,1887444932,978,987,987,978,10681
|
|
20230717,102100,1876956529,985,988,988,984,6663
|
|
20230717,102000,1870395331,988,989,989,984,2393
|
|
20230717,101900,1868035097,990,992,994,990,4785
|
|
20230717,101800,1863294873,992,994,995,991,7173
|
|
20230717,101700,1856176949,994,994,995,991,18616
|
|
20230717,101600,1837662580,994,994,994,989,6829
|
|
20230717,101500,1830894191,994,994,996,989,15698
|
|
20230717,101400,1815286941,993,991,993,986,10773
|
|
20230717,101300,1804598870,990,988,991,988,37514
|
|
20230717,101200,1767472294,987,983,989,983,20845
|
|
20230717,101100,1746939746,983,982,984,982,4307
|
|
20230717,101000,1742706367,982,981,982,981,3588
|
|
20230717,100900,1739185206,980,981,981,980,3080
|
|
20230717,100800,1736164861,980,978,980,978,5935
|
|
20230717,100700,1730350689,978,975,979,975,5833
|
|
20230717,100600,1724644137,978,970,978,967,13188
|
|
20230717,100500,1711865445,970,978,978,970,8240
|
|
20230717,100400,1703841026,979,979,979,978,208
|
|
20230717,100300,1703637493,979,979,979,979,866
|
|
20230717,100200,1702789679,979,977,980,977,7714
|
|
20230717,100100,1695235516,977,974,977,974,12912
|
|
20230717,100000,1682656361,975,973,976,973,4046
|
|
20230717,095900,1678711111,973,973,973,973,9925
|
|
20230717,095800,1669054086,972,967,972,966,4302
|
|
20230717,095700,1664879334,966,970,970,965,17960
|
|
20230717,095600,1647527609,970,968,970,968,5213
|
|
20230717,095500,1642480829,968,969,969,967,21335
|
|
20230717,095400,1621824717,969,970,970,968,7869
|
|
20230717,095300,1614198245,972,972,973,972,1839
|
|
20230717,095200,1612410638,973,971,975,971,13220
|
|
20230717,095100,1599551394,971,970,974,969,17602
|
|
20230717,095000,1582469671,969,976,976,969,40932
|
|
20230717,094900,1542735779,973,969,976,969,19822
|
|
20230717,094800,1523504431,969,968,976,965,30755
|
|
20230717,094700,1493694643,969,974,974,969,21617
|
|
20230717,094600,1472723030,975,981,981,970,19777
|
|
20230717,094500,1453414016,981,986,986,980,53844
|
|
20230717,094400,1400392727,986,988,988,986,9063
|
|
20230717,094300,1391451280,988,989,989,987,5436
|
|
20230717,094200,1386081132,989,988,990,988,1842
|
|
20230717,094100,1384260878,990,986,992,986,5017
|
|
20230717,094000,1379295016,986,988,992,986,16402
|
|
20230717,093900,1363100840,987,987,988,986,32725
|
|
20230717,093800,1330809965,988,994,994,988,18357
|
|
20230717,093700,1312626815,993,990,993,990,29920
|
|
20230717,093600,1282958559,992,991,993,986,32344
|
|
20230717,093500,1250889472,993,983,993,983,10966
|
|
20230717,093400,1240047210,983,990,993,983,41152
|
|
20230717,093300,1199428931,992,995,995,990,28331
|
|
20230717,093200,1171280747,994,990,994,988,46765
|
|
20230717,093100,1124889314,990,985,992,984,67829
|
|
20230717,093000,1057744148,984,982,987,981,13315
|
|
20230717,092900,1044637493,982,978,983,978,9477
|
|
20230717,092800,1035348020,979,975,979,975,2887
|
|
20230717,092700,1032526742,974,975,979,971,7849
|
|
20230717,092600,1024877558,974,972,974,970,9969
|
|
20230717,092500,1015196210,972,975,975,972,5766
|
|
20230717,092400,1009585310,971,969,975,968,8728
|
|
20230717,092300,1001101823,969,968,974,968,6483
|
|
20230717,092200,994809306,968,978,978,968,17295
|
|
20230717,092100,978022743,978,979,982,978,9930
|
|
20230717,092000,968289834,979,987,990,978,28616
|
|
20230717,091900,940062163,985,965,987,964,137006
|
|
20230717,091800,806193775,965,968,968,964,17712
|
|
20230717,091700,789093531,968,969,971,968,10306
|
|
20230717,091600,779099802,969,968,971,967,8225
|
|
20230717,091500,771129403,970,970,970,963,26265
|
|
20230717,091400,745745959,967,962,976,962,63495
|
|
20230717,091300,683961318,971,974,976,957,111778
|
|
20230717,091200,575465052,969,965,977,963,102598
|
|
20230717,091100,475969554,965,963,970,960,99761
|
|
20230717,091000,379572577,963,955,965,953,44408
|
|
20230717,090900,337036785,955,948,959,947,83641
|
|
20230717,090800,257477082,948,946,950,943,43446
|
|
20230717,090700,216291985,945,936,946,932,44890
|
|
20230717,090600,174047635,936,936,936,930,7779
|
|
20230717,090500,166798015,942,942,945,935,53178
|
|
20230717,090400,116705011,943,930,945,926,36271
|
|
20230717,090300,82680817,930,910,936,910,35087
|
|
20230717,090200,50228434,920,906,920,906,6155
|
|
20230717,090100,44613173,906,906,906,903,12862
|
|
20230717,090000,32973076,906,912,912,904,36194
|