641 lines
29 KiB
CSV
641 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193800,2441542464,310,310,310,310,17644
|
|
20230717,193700,2441542464,310,310,310,310,0
|
|
20230717,193600,2441542464,310,310,310,310,0
|
|
20230717,193500,2441542464,310,310,310,310,0
|
|
20230717,193400,2441542464,310,310,310,310,0
|
|
20230717,193300,2441542464,310,310,310,310,0
|
|
20230717,193200,2441542464,310,310,310,310,0
|
|
20230717,193100,2441542464,310,310,310,310,0
|
|
20230717,193000,2441542464,310,310,310,310,0
|
|
20230717,192900,2441542464,310,310,310,310,0
|
|
20230717,192800,2441542464,310,310,310,310,0
|
|
20230717,192700,2441542464,310,310,310,310,0
|
|
20230717,192600,2441542464,310,310,310,310,0
|
|
20230717,192500,2441542464,310,310,310,310,0
|
|
20230717,192400,2441542464,310,310,310,310,0
|
|
20230717,192300,2441542464,310,310,310,310,0
|
|
20230717,192200,2441542464,310,310,310,310,0
|
|
20230717,192100,2441542464,310,310,310,310,0
|
|
20230717,192000,2441542464,310,310,310,310,0
|
|
20230717,191900,2441542464,310,310,310,310,0
|
|
20230717,191800,2441542464,310,310,310,310,0
|
|
20230717,191700,2441542464,310,310,310,310,0
|
|
20230717,191600,2441542464,310,310,310,310,0
|
|
20230717,191500,2441542464,310,310,310,310,0
|
|
20230717,191400,2441542464,310,310,310,310,0
|
|
20230717,191300,2441542464,310,310,310,310,0
|
|
20230717,191200,2441542464,310,310,310,310,0
|
|
20230717,191100,2441542464,310,310,310,310,0
|
|
20230717,191000,2441542464,310,310,310,310,0
|
|
20230717,190900,2441542464,310,310,310,310,0
|
|
20230717,190800,2441542464,310,310,310,310,17644
|
|
20230717,190700,2441542464,310,310,310,310,0
|
|
20230717,190600,2441542464,310,310,310,310,0
|
|
20230717,190500,2441542464,310,310,310,310,0
|
|
20230717,190400,2441542464,310,310,310,310,0
|
|
20230717,190300,2441542464,310,310,310,310,0
|
|
20230717,190200,2441542464,310,310,310,310,0
|
|
20230717,190100,2441542464,310,310,310,310,0
|
|
20230717,190000,2441542464,310,310,310,310,0
|
|
20230717,185900,2441542464,310,310,310,310,0
|
|
20230717,185800,2441542464,310,310,310,310,0
|
|
20230717,185700,2441542464,310,310,310,310,0
|
|
20230717,185600,2441542464,310,310,310,310,0
|
|
20230717,185500,2441542464,310,310,310,310,0
|
|
20230717,185400,2441542464,310,310,310,310,0
|
|
20230717,185300,2441542464,310,310,310,310,0
|
|
20230717,185200,2441542464,310,310,310,310,0
|
|
20230717,185100,2441542464,310,310,310,310,0
|
|
20230717,185000,2441542464,310,310,310,310,0
|
|
20230717,184900,2441542464,310,310,310,310,0
|
|
20230717,184800,2441542464,310,310,310,310,0
|
|
20230717,184700,2441542464,310,310,310,310,0
|
|
20230717,184600,2441542464,310,310,310,310,0
|
|
20230717,184500,2441542464,310,310,310,310,0
|
|
20230717,184400,2441542464,310,310,310,310,0
|
|
20230717,184300,2441542464,310,310,310,310,0
|
|
20230717,184200,2441542464,310,310,310,310,0
|
|
20230717,184100,2441542464,310,310,310,310,0
|
|
20230717,184000,2441542464,310,310,310,310,0
|
|
20230717,183900,2441542464,310,310,310,310,0
|
|
20230717,183800,2441542464,310,310,310,310,17644
|
|
20230717,183700,2441542464,310,310,310,310,0
|
|
20230717,183600,2441542464,310,310,310,310,0
|
|
20230717,183500,2441542464,310,310,310,310,0
|
|
20230717,183400,2441542464,310,310,310,310,0
|
|
20230717,183300,2441542464,310,310,310,310,0
|
|
20230717,183200,2441542464,310,310,310,310,0
|
|
20230717,183100,2441542464,310,310,310,310,0
|
|
20230717,183000,2441542464,310,310,310,310,0
|
|
20230717,182900,2441542464,310,310,310,310,0
|
|
20230717,182800,2441542464,310,310,310,310,0
|
|
20230717,182700,2441542464,310,310,310,310,0
|
|
20230717,182600,2441542464,310,310,310,310,0
|
|
20230717,182500,2441542464,310,310,310,310,0
|
|
20230717,182400,2441542464,310,310,310,310,0
|
|
20230717,182300,2441542464,310,310,310,310,0
|
|
20230717,182200,2441542464,310,310,310,310,0
|
|
20230717,182100,2441542464,310,310,310,310,0
|
|
20230717,182000,2441542464,310,310,310,310,0
|
|
20230717,181900,2441542464,310,310,310,310,0
|
|
20230717,181800,2441542464,310,310,310,310,0
|
|
20230717,181700,2441542464,310,310,310,310,0
|
|
20230717,181600,2441542464,310,310,310,310,0
|
|
20230717,181500,2441542464,310,310,310,310,0
|
|
20230717,181400,2441542464,310,310,310,310,0
|
|
20230717,181300,2441542464,310,310,310,310,0
|
|
20230717,181200,2441542464,310,310,310,310,0
|
|
20230717,181100,2441542464,310,310,310,310,0
|
|
20230717,181000,2441542464,310,310,310,310,0
|
|
20230717,180900,2441542464,310,310,310,310,0
|
|
20230717,180800,2441542464,310,310,310,310,17644
|
|
20230717,180700,2441542464,310,310,310,310,0
|
|
20230717,180600,2441542464,310,310,310,310,0
|
|
20230717,180500,2441542464,310,310,310,310,0
|
|
20230717,180400,2441542464,310,310,310,310,0
|
|
20230717,180300,2441542464,310,310,310,310,0
|
|
20230717,180200,2441542464,310,310,310,310,0
|
|
20230717,180100,2441542464,310,310,310,310,0
|
|
20230717,180000,2441542464,310,310,310,310,0
|
|
20230717,175900,2441542464,310,310,310,310,0
|
|
20230717,175800,2441542464,310,310,310,310,0
|
|
20230717,175700,2441542464,310,310,310,310,0
|
|
20230717,175600,2441542464,310,310,310,310,0
|
|
20230717,175500,2441542464,310,310,310,310,0
|
|
20230717,175400,2441542464,310,310,310,310,0
|
|
20230717,175300,2441542464,310,310,310,310,0
|
|
20230717,175200,2441542464,310,310,310,310,0
|
|
20230717,175100,2441542464,310,310,310,310,0
|
|
20230717,175000,2441542464,310,310,310,310,0
|
|
20230717,174900,2441542464,310,310,310,310,0
|
|
20230717,174800,2441542464,310,310,310,310,0
|
|
20230717,174700,2441542464,310,310,310,310,0
|
|
20230717,174600,2441542464,310,310,310,310,0
|
|
20230717,174500,2441542464,310,310,310,310,0
|
|
20230717,174400,2441542464,310,310,310,310,0
|
|
20230717,174300,2441542464,310,310,310,310,0
|
|
20230717,174200,2441542464,310,310,310,310,0
|
|
20230717,174100,2441542464,310,310,310,310,0
|
|
20230717,174000,2441542464,310,310,310,310,0
|
|
20230717,173900,2441542464,310,310,310,310,0
|
|
20230717,173800,2441542464,310,310,310,310,17644
|
|
20230717,173700,2441542464,310,310,310,310,0
|
|
20230717,173600,2441542464,310,310,310,310,0
|
|
20230717,173500,2441542464,310,310,310,310,0
|
|
20230717,173400,2441542464,310,310,310,310,0
|
|
20230717,173300,2441542464,310,310,310,310,0
|
|
20230717,173200,2441542464,310,310,310,310,0
|
|
20230717,173100,2441542464,310,310,310,310,0
|
|
20230717,173000,2441542464,310,310,310,310,0
|
|
20230717,172900,2441542464,310,310,310,310,0
|
|
20230717,172800,2441542464,310,310,310,310,0
|
|
20230717,172700,2441542464,310,310,310,310,0
|
|
20230717,172600,2441542464,310,310,310,310,0
|
|
20230717,172500,2441542464,310,310,310,310,0
|
|
20230717,172400,2441542464,310,310,310,310,0
|
|
20230717,172300,2441542464,310,310,310,310,0
|
|
20230717,172200,2441542464,310,310,310,310,0
|
|
20230717,172100,2441542464,310,310,310,310,0
|
|
20230717,172000,2441542464,310,310,310,310,0
|
|
20230717,171900,2441542464,310,310,310,310,0
|
|
20230717,171800,2441542464,310,310,310,310,0
|
|
20230717,171700,2441542464,310,310,310,310,0
|
|
20230717,171600,2441542464,310,310,310,310,0
|
|
20230717,171500,2441542464,310,310,310,310,0
|
|
20230717,171400,2441542464,310,310,310,310,0
|
|
20230717,171300,2441542464,310,310,310,310,0
|
|
20230717,171200,2441542464,310,310,310,310,0
|
|
20230717,171100,2441542464,310,310,310,310,0
|
|
20230717,171000,2441542464,310,310,310,310,0
|
|
20230717,170900,2441542464,310,310,310,310,0
|
|
20230717,170800,2441542464,310,310,310,310,17644
|
|
20230717,170700,2441542464,310,310,310,310,0
|
|
20230717,170600,2441542464,310,310,310,310,0
|
|
20230717,170500,2441542464,310,310,310,310,0
|
|
20230717,170400,2441542464,310,310,310,310,0
|
|
20230717,170300,2441542464,310,310,310,310,0
|
|
20230717,170200,2441542464,310,310,310,310,0
|
|
20230717,170100,2441542464,310,310,310,310,0
|
|
20230717,170000,2441542464,310,310,310,310,0
|
|
20230717,165900,2441542464,310,310,310,310,0
|
|
20230717,165800,2441542464,310,310,310,310,0
|
|
20230717,165700,2441542464,310,310,310,310,0
|
|
20230717,165600,2441542464,310,310,310,310,0
|
|
20230717,165500,2441542464,310,310,310,310,0
|
|
20230717,165400,2441542464,310,310,310,310,0
|
|
20230717,165300,2441542464,310,310,310,310,0
|
|
20230717,165200,2441542464,310,310,310,310,0
|
|
20230717,165100,2441542464,310,310,310,310,0
|
|
20230717,165000,2441542464,310,310,310,310,0
|
|
20230717,164900,2441542464,310,310,310,310,0
|
|
20230717,164800,2441542464,310,310,310,310,0
|
|
20230717,164700,2441542464,310,310,310,310,0
|
|
20230717,164600,2441542464,310,310,310,310,0
|
|
20230717,164500,2441542464,310,310,310,310,0
|
|
20230717,164400,2441542464,310,310,310,310,0
|
|
20230717,164300,2441542464,310,310,310,310,0
|
|
20230717,164200,2441542464,310,310,310,310,0
|
|
20230717,164100,2441542464,310,310,310,310,0
|
|
20230717,164000,2441542464,310,310,310,310,0
|
|
20230717,163900,2441542464,310,310,310,310,0
|
|
20230717,163800,2441542464,310,310,310,310,17644
|
|
20230717,163700,2441542464,310,310,310,310,0
|
|
20230717,163600,2441542464,310,310,310,310,0
|
|
20230717,163500,2441542464,310,310,310,310,0
|
|
20230717,163400,2441542464,310,310,310,310,0
|
|
20230717,163300,2441542464,310,310,310,310,0
|
|
20230717,163200,2441542464,310,310,310,310,0
|
|
20230717,163100,2441542464,310,310,310,310,0
|
|
20230717,163000,2441542464,310,310,310,310,0
|
|
20230717,162900,2441542464,310,310,310,310,0
|
|
20230717,162800,2441542464,310,310,310,310,0
|
|
20230717,162700,2441542464,310,310,310,310,0
|
|
20230717,162600,2441542464,310,310,310,310,0
|
|
20230717,162500,2441542464,310,310,310,310,0
|
|
20230717,162400,2441542464,310,310,310,310,0
|
|
20230717,162300,2441542464,310,310,310,310,0
|
|
20230717,162200,2441542464,310,310,310,310,0
|
|
20230717,162100,2441542464,310,310,310,310,0
|
|
20230717,162000,2441542464,310,310,310,310,0
|
|
20230717,161900,2441542464,310,310,310,310,0
|
|
20230717,161800,2441542464,310,310,310,310,0
|
|
20230717,161700,2441542464,310,310,310,310,0
|
|
20230717,161600,2441542464,310,310,310,310,0
|
|
20230717,161500,2441542464,310,310,310,310,0
|
|
20230717,161400,2441542464,310,310,310,310,0
|
|
20230717,161300,2441542464,310,310,310,310,0
|
|
20230717,161200,2441542464,310,310,310,310,0
|
|
20230717,161100,2441542464,310,310,310,310,0
|
|
20230717,161000,2441542464,310,310,310,310,0
|
|
20230717,160900,2441542464,310,310,310,310,0
|
|
20230717,160800,2441542464,310,310,310,310,17644
|
|
20230717,160700,2441542464,310,310,310,310,0
|
|
20230717,160600,2441542464,310,310,310,310,0
|
|
20230717,160500,2441542464,310,310,310,310,0
|
|
20230717,160400,2441542464,310,310,310,310,0
|
|
20230717,160300,2441542464,310,310,310,310,0
|
|
20230717,160200,2441542464,310,310,310,310,0
|
|
20230717,160100,2441542464,310,310,310,310,0
|
|
20230717,160000,2441542464,310,310,310,310,0
|
|
20230717,155900,2441542464,310,310,310,310,0
|
|
20230717,155800,2441542464,310,310,310,310,0
|
|
20230717,155700,2441542464,310,310,310,310,0
|
|
20230717,155600,2441542464,310,310,310,310,0
|
|
20230717,155500,2441542464,310,310,310,310,0
|
|
20230717,155400,2441542464,310,310,310,310,0
|
|
20230717,155300,2441542464,310,310,310,310,0
|
|
20230717,155200,2441542464,310,310,310,310,0
|
|
20230717,155100,2441542464,310,310,310,310,0
|
|
20230717,155000,2441542464,310,310,310,310,0
|
|
20230717,154900,2441542464,310,310,310,310,0
|
|
20230717,154800,2441542464,310,310,310,310,0
|
|
20230717,154700,2441542464,310,310,310,310,0
|
|
20230717,154600,2441542464,310,310,310,310,0
|
|
20230717,154500,2441542464,310,310,310,310,0
|
|
20230717,154400,2441542464,310,310,310,310,0
|
|
20230717,154300,2441542464,310,310,310,310,0
|
|
20230717,154200,2441542464,310,310,310,310,0
|
|
20230717,154100,2441542464,310,310,310,310,0
|
|
20230717,154000,2441542464,310,310,310,310,0
|
|
20230717,153900,2441542464,310,310,310,310,0
|
|
20230717,153800,2441542464,310,310,310,310,17644
|
|
20230717,153700,2441542464,310,310,310,310,0
|
|
20230717,153600,2441542464,310,310,310,310,0
|
|
20230717,153500,2441542464,310,310,310,310,0
|
|
20230717,153400,2441542464,310,310,310,310,0
|
|
20230717,153300,2441542464,310,310,310,310,0
|
|
20230717,153200,2441542464,310,310,310,310,0
|
|
20230717,153100,2441542464,310,310,310,310,0
|
|
20230717,153000,2441542464,310,310,310,310,17644
|
|
20230717,152900,2436072824,309,309,309,309,0
|
|
20230717,152800,2436072824,309,309,309,309,0
|
|
20230717,152700,2436072824,309,309,309,309,0
|
|
20230717,152600,2436072824,309,309,309,309,0
|
|
20230717,152500,2436072824,309,309,309,309,0
|
|
20230717,152400,2436072824,309,309,309,309,0
|
|
20230717,152300,2436072824,309,309,309,309,0
|
|
20230717,152200,2436072824,309,309,309,309,0
|
|
20230717,152100,2436072824,309,309,309,309,0
|
|
20230717,152000,2436072824,309,309,309,309,0
|
|
20230717,151900,2436072824,309,310,311,308,27538
|
|
20230717,151800,2427576013,310,308,310,308,7353
|
|
20230717,151700,2425304276,308,310,310,308,46521
|
|
20230717,151600,2410961000,310,311,311,309,5890
|
|
20230717,151500,2409139107,310,311,311,310,9547
|
|
20230717,151400,2406179338,311,311,311,310,6635
|
|
20230717,151300,2404122023,311,310,311,310,1721
|
|
20230717,151200,2403588424,311,311,311,310,1946
|
|
20230717,151100,2402984569,310,311,312,310,80671
|
|
20230717,151000,2377952340,311,312,312,311,7379
|
|
20230717,150900,2375656712,312,312,312,311,4293
|
|
20230717,150800,2374318179,312,311,312,311,16188
|
|
20230717,150700,2369270366,312,312,312,311,2839
|
|
20230717,150600,2368386243,312,312,312,312,2
|
|
20230717,150500,2368385619,312,312,312,311,4836
|
|
20230717,150400,2366881459,312,312,312,311,12804
|
|
20230717,150300,2362898953,312,312,312,312,655
|
|
20230717,150200,2362694593,313,313,313,311,6335
|
|
20230717,150100,2360719279,313,313,313,313,30
|
|
20230717,150000,2360709889,313,312,313,312,51
|
|
20230717,145900,2360693934,313,313,313,313,32
|
|
20230717,145800,2360683918,313,312,313,312,2160
|
|
20230717,145700,2360009938,313,312,313,312,146
|
|
20230717,145600,2359964256,312,313,313,312,818
|
|
20230717,145500,2359708366,312,313,314,312,4060
|
|
20230717,145400,2358439912,314,314,314,313,629
|
|
20230717,145300,2358242580,314,313,314,313,756
|
|
20230717,145200,2358005465,314,314,314,313,2191
|
|
20230717,145100,2357318366,314,314,314,313,4182
|
|
20230717,145000,2356005638,314,314,314,314,2
|
|
20230717,144900,2356005010,314,314,314,313,2510
|
|
20230717,144800,2355219370,314,314,314,313,174
|
|
20230717,144700,2355164884,314,314,314,314,6
|
|
20230717,144600,2355163000,314,314,314,313,686
|
|
20230717,144500,2354947725,314,314,314,313,1362
|
|
20230717,144400,2354520772,314,313,314,313,19456
|
|
20230717,144300,2348420308,313,312,313,312,9668
|
|
20230717,144200,2345402887,312,312,312,311,25961
|
|
20230717,144100,2337325270,312,312,312,312,2014
|
|
20230717,144000,2336696902,312,312,312,311,2867
|
|
20230717,143900,2335803017,312,312,312,312,330
|
|
20230717,143800,2335700057,312,311,312,311,8202
|
|
20230717,143700,2333141545,312,312,312,312,11476
|
|
20230717,143600,2329561033,313,313,313,312,336
|
|
20230717,143500,2329456009,313,313,313,312,4828
|
|
20230717,143400,2327949541,313,313,313,311,3595
|
|
20230717,143300,2326829540,314,313,314,312,2100
|
|
20230717,143200,2326172216,313,313,313,313,2378
|
|
20230717,143100,2325427902,313,313,313,313,4052
|
|
20230717,143000,2324159626,313,314,314,313,18185
|
|
20230717,142900,2318467186,314,313,314,312,14285
|
|
20230717,142800,2313996194,313,312,313,312,17811
|
|
20230717,142700,2308439026,311,312,312,311,3471
|
|
20230717,142600,2307359298,311,312,312,311,767
|
|
20230717,142500,2307119995,312,312,312,311,412
|
|
20230717,142400,2306991597,312,312,312,311,1194
|
|
20230717,142300,2306619173,312,311,312,311,2812
|
|
20230717,142200,2305743100,312,311,312,310,1262
|
|
20230717,142100,2305350367,310,311,311,310,11249
|
|
20230717,142000,2301854188,311,311,312,310,40438
|
|
20230717,141900,2289278582,312,312,312,311,15099
|
|
20230717,141800,2284582714,311,312,313,311,4817
|
|
20230717,141700,2283083809,312,312,313,312,22503
|
|
20230717,141600,2276062777,313,312,313,312,21686
|
|
20230717,141500,2269296728,313,314,314,312,3053
|
|
20230717,141400,2268341475,312,314,314,312,1933
|
|
20230717,141300,2267738025,312,314,314,312,11276
|
|
20230717,141200,2264219150,314,312,314,312,18324
|
|
20230717,141100,2258485828,313,313,313,312,12628
|
|
20230717,141000,2254534367,312,313,313,312,6398
|
|
20230717,140900,2252538126,313,313,313,312,990
|
|
20230717,140800,2252228718,313,312,313,312,3804
|
|
20230717,140700,2251041742,313,313,313,313,388
|
|
20230717,140600,2250920298,313,312,313,312,6833
|
|
20230717,140500,2248788323,313,313,313,312,1696
|
|
20230717,140400,2248258028,313,313,313,312,5865
|
|
20230717,140300,2246427971,313,313,313,312,2501
|
|
20230717,140200,2245647374,313,312,313,312,39541
|
|
20230717,140100,2233310211,313,313,313,313,3217
|
|
20230717,140000,2232303290,314,313,314,312,4822
|
|
20230717,135900,2230795230,314,314,314,313,17
|
|
20230717,135800,2230789893,314,313,314,313,243
|
|
20230717,135700,2230713794,314,313,314,313,685
|
|
20230717,135600,2230499345,313,313,314,313,940
|
|
20230717,135500,2230205096,314,313,314,313,193
|
|
20230717,135400,2230144512,314,314,314,313,52429
|
|
20230717,135300,2213731459,314,314,314,313,5603
|
|
20230717,135200,2211977575,314,314,314,313,2128
|
|
20230717,135100,2211309912,314,314,314,314,75
|
|
20230717,135000,2211286362,314,313,314,313,11001
|
|
20230717,134900,2207842733,314,315,315,313,2930
|
|
20230717,134800,2206922521,315,315,315,313,5160
|
|
20230717,134700,2205301383,315,314,315,313,1036
|
|
20230717,134600,2204975975,315,315,315,314,81
|
|
20230717,134500,2204950463,314,315,315,314,592
|
|
20230717,134400,2204764379,315,315,315,314,2454
|
|
20230717,134300,2203991995,314,315,315,314,9461
|
|
20230717,134200,2201020019,315,314,315,314,1734
|
|
20230717,134100,2200474708,314,314,315,314,630
|
|
20230717,134000,2200276517,314,314,315,313,1876
|
|
20230717,133900,2199687756,314,313,315,312,19356
|
|
20230717,133800,2193641041,313,314,314,313,13927
|
|
20230717,133700,2189281840,314,315,315,313,1650
|
|
20230717,133600,2188763608,315,314,315,313,2230
|
|
20230717,133500,2188063106,314,315,315,314,1272
|
|
20230717,133400,2187662913,315,315,315,314,3959
|
|
20230717,133300,2186419590,316,316,316,314,547
|
|
20230717,133200,2186247404,314,315,316,314,3759
|
|
20230717,133100,2185063196,315,316,316,314,4306
|
|
20230717,133000,2183706867,316,315,316,315,2138
|
|
20230717,132900,2183031465,316,315,316,315,1141
|
|
20230717,132800,2182671701,315,316,316,315,10419
|
|
20230717,132700,2179389242,316,315,316,314,15509
|
|
20230717,132600,2174500147,314,314,315,314,717
|
|
20230717,132500,2174274517,314,314,315,313,8442
|
|
20230717,132400,2171624347,313,313,314,313,609
|
|
20230717,132300,2171433401,314,315,315,313,2928
|
|
20230717,132200,2170515447,314,314,315,314,678
|
|
20230717,132100,2170302007,314,315,315,314,951
|
|
20230717,132000,2170002775,315,314,315,313,520
|
|
20230717,131900,2169839193,314,314,314,313,4140
|
|
20230717,131800,2168541375,314,314,314,313,2702
|
|
20230717,131700,2167693258,314,314,314,313,1509
|
|
20230717,131600,2167220615,314,314,314,313,560
|
|
20230717,131500,2167044977,314,312,315,312,9385
|
|
20230717,131400,2164110727,313,315,315,313,4259
|
|
20230717,131300,2162777483,315,315,316,313,13148
|
|
20230717,131200,2158636020,315,313,315,312,12943
|
|
20230717,131100,2154584253,313,314,314,312,20618
|
|
20230717,131000,2148130423,313,314,314,313,98081
|
|
20230717,130900,2117344083,314,315,315,314,1285
|
|
20230717,130800,2116940499,314,314,314,313,8561
|
|
20230717,130700,2114252387,314,314,315,314,3355
|
|
20230717,130600,2113198914,314,314,315,314,5856
|
|
20230717,130500,2111360128,314,315,315,314,717
|
|
20230717,130400,2111134441,314,314,315,314,455
|
|
20230717,130300,2110991568,314,314,315,314,2751
|
|
20230717,130200,2110127752,314,315,316,314,19166
|
|
20230717,130100,2104093307,315,315,316,315,561
|
|
20230717,130000,2103916591,315,316,316,315,597
|
|
20230717,125900,2103728517,315,315,316,315,1794
|
|
20230717,125800,2103162705,317,316,317,315,30383
|
|
20230717,125700,2093591155,317,317,317,316,17630
|
|
20230717,125600,2088019572,316,317,317,315,13198
|
|
20230717,125500,2083843723,315,317,317,315,12523
|
|
20230717,125400,2079884707,316,317,317,316,2432
|
|
20230717,125300,2079114391,316,317,317,316,5684
|
|
20230717,125200,2077313691,316,317,317,315,1233
|
|
20230717,125100,2076923483,315,315,317,314,67785
|
|
20230717,125000,2055493130,315,314,315,314,15
|
|
20230717,124900,2055488408,314,315,315,314,2402
|
|
20230717,124800,2054733570,314,314,315,314,10564
|
|
20230717,124700,2051406268,314,314,315,314,17077
|
|
20230717,124600,2046044064,314,314,315,314,14978
|
|
20230717,124500,2041340970,314,315,315,314,7143
|
|
20230717,124400,2039098051,314,315,316,314,6491
|
|
20230717,124300,2037058773,315,315,316,315,14328
|
|
20230717,124200,2032544032,315,315,316,315,553
|
|
20230717,124100,2032369828,316,316,316,316,13
|
|
20230717,124000,2032365720,316,317,317,316,4542
|
|
20230717,123900,2030930440,316,317,317,316,6757
|
|
20230717,123800,2028795223,317,316,317,316,12111
|
|
20230717,123700,2024958861,316,316,317,316,11539
|
|
20230717,123600,2021312535,316,317,318,316,1039
|
|
20230717,123500,2020983082,317,317,318,316,19654
|
|
20230717,123400,2014752911,317,317,317,316,1613
|
|
20230717,123300,2014242233,317,316,317,316,5011
|
|
20230717,123200,2012658423,316,317,317,316,585
|
|
20230717,123100,2012473214,317,316,319,316,25468
|
|
20230717,123000,2004391113,317,317,317,316,4570
|
|
20230717,122900,2002943360,317,317,317,316,8587
|
|
20230717,122800,2000222328,316,317,317,316,1301
|
|
20230717,122700,1999810177,316,317,317,316,3884
|
|
20230717,122600,1998580983,317,314,317,314,1795
|
|
20230717,122500,1998013818,314,314,316,314,17683
|
|
20230717,122400,1992455666,315,314,315,314,1611
|
|
20230717,122300,1991949790,315,314,315,314,8008
|
|
20230717,122200,1989435153,314,314,315,314,1369
|
|
20230717,122100,1989004242,315,314,315,314,1736
|
|
20230717,122000,1988458936,314,316,316,314,77
|
|
20230717,121900,1988434744,315,315,315,314,1325
|
|
20230717,121800,1988017374,314,314,315,314,6179
|
|
20230717,121700,1986076276,314,314,316,314,11010
|
|
20230717,121600,1982618932,314,315,316,314,21320
|
|
20230717,121500,1975921640,315,315,316,315,346
|
|
20230717,121400,1975812644,315,316,316,314,16662
|
|
20230717,121300,1970572543,316,315,316,315,109
|
|
20230717,121200,1970538106,315,315,316,315,92
|
|
20230717,121100,1970509124,315,315,316,315,1089
|
|
20230717,121000,1970166087,315,316,316,315,290
|
|
20230717,120900,1970074727,316,316,316,316,34
|
|
20230717,120800,1970063983,316,315,316,315,412
|
|
20230717,120700,1969934201,316,315,316,315,1175
|
|
20230717,120600,1969564048,315,316,317,315,21487
|
|
20230717,120500,1962787414,317,317,317,316,11135
|
|
20230717,120400,1959257830,316,317,317,316,11622
|
|
20230717,120300,1955584366,317,317,317,316,27
|
|
20230717,120200,1955575813,317,316,317,316,388
|
|
20230717,120100,1955452873,315,317,317,315,8568
|
|
20230717,120000,1952745275,317,315,317,315,3411
|
|
20230717,115900,1951667370,316,316,316,316,1562
|
|
20230717,115800,1951173778,316,315,316,315,2238
|
|
20230717,115700,1950468802,315,314,316,314,2370
|
|
20230717,115600,1949724604,314,315,316,314,738
|
|
20230717,115500,1949492768,314,316,316,314,24818
|
|
20230717,115400,1941696948,316,317,317,316,2755
|
|
20230717,115300,1940823913,316,315,316,315,7334
|
|
20230717,115200,1938506519,315,315,316,315,7742
|
|
20230717,115100,1936067787,315,313,315,313,2692
|
|
20230717,115000,1935223712,313,316,317,313,61732
|
|
20230717,114900,1915818656,317,316,317,316,5127
|
|
20230717,114800,1914196525,317,317,317,316,2415
|
|
20230717,114700,1913433100,317,316,317,316,1724
|
|
20230717,114600,1912887855,317,316,318,316,2537
|
|
20230717,114500,1912083699,317,316,317,316,5220
|
|
20230717,114400,1910429652,317,318,319,316,8549
|
|
20230717,114300,1907712958,319,318,319,317,17130
|
|
20230717,114200,1902259608,319,317,319,317,12335
|
|
20230717,114100,1898336967,318,317,318,315,28068
|
|
20230717,114000,1889447118,318,317,318,317,2388
|
|
20230717,113900,1888687976,318,317,319,317,7508
|
|
20230717,113800,1886299274,319,318,319,317,26571
|
|
20230717,113700,1877844380,319,316,319,316,3937
|
|
20230717,113600,1876592568,318,314,318,313,58645
|
|
20230717,113500,1858005671,314,314,314,313,1398
|
|
20230717,113400,1857567707,314,313,314,313,358
|
|
20230717,113300,1857455334,314,313,314,313,7200
|
|
20230717,113200,1855201727,314,314,314,313,270
|
|
20230717,113100,1855116981,313,313,314,313,16601
|
|
20230717,113000,1849920860,313,313,314,313,13762
|
|
20230717,112900,1845613291,313,314,315,313,3641
|
|
20230717,112800,1844470021,314,314,315,314,64
|
|
20230717,112700,1844449923,314,314,315,314,217
|
|
20230717,112600,1844381776,314,314,315,314,85
|
|
20230717,112500,1844355084,314,314,315,314,119
|
|
20230717,112400,1844317711,314,314,315,313,3188
|
|
20230717,112300,1843318414,314,314,315,313,24248
|
|
20230717,112200,1835704069,315,315,316,314,346
|
|
20230717,112100,1835595082,315,315,316,314,257
|
|
20230717,112000,1835514251,314,315,316,314,5340
|
|
20230717,111900,1833837453,315,314,316,314,123
|
|
20230717,111800,1833798691,316,315,316,314,3267
|
|
20230717,111700,1832769696,314,315,316,314,15858
|
|
20230717,111600,1827776087,315,317,318,315,11075
|
|
20230717,111500,1824266615,317,317,318,317,394
|
|
20230717,111400,1824141415,317,317,318,317,7911
|
|
20230717,111300,1821629176,317,317,318,317,16916
|
|
20230717,111200,1816256048,318,317,318,316,9419
|
|
20230717,111100,1813265755,317,318,318,316,1937
|
|
20230717,111000,1812651572,318,316,318,316,1424
|
|
20230717,110900,1812200425,317,317,317,316,448
|
|
20230717,110800,1812058522,317,317,317,317,974
|
|
20230717,110700,1811749764,317,316,317,315,501
|
|
20230717,110600,1811591229,317,314,317,314,5585
|
|
20230717,110500,1809821722,314,314,317,314,3961
|
|
20230717,110400,1808568540,314,314,315,314,2421
|
|
20230717,110300,1807807435,314,315,317,314,1273
|
|
20230717,110200,1807406886,315,314,318,314,17029
|
|
20230717,110100,1802008751,314,314,316,314,1437
|
|
20230717,110000,1801555624,315,314,315,314,11769
|
|
20230717,105900,1797850619,314,314,315,314,1933
|
|
20230717,105800,1797242718,314,314,315,314,8839
|
|
20230717,105700,1794467270,314,314,315,314,4620
|
|
20230717,105600,1793016578,314,314,314,313,7362
|
|
20230717,105500,1790705829,314,313,314,313,3903
|
|
20230717,105400,1789480356,313,314,314,313,2686
|
|
20230717,105300,1788637148,314,314,315,314,2147
|
|
20230717,105200,1787962988,314,315,315,314,15510
|
|
20230717,105100,1783089787,316,316,316,315,14
|
|
20230717,105000,1783085374,316,316,316,315,2540
|
|
20230717,104900,1782284142,316,316,317,316,3014
|
|
20230717,104800,1781331715,316,316,317,316,5430
|
|
20230717,104700,1779615833,316,317,317,316,2553
|
|
20230717,104600,1778808183,316,317,317,316,2392
|
|
20230717,104500,1778052306,317,316,317,316,1663
|
|
20230717,104400,1777525358,316,318,318,316,57
|
|
20230717,104300,1777507292,318,317,318,316,10617
|
|
20230717,104200,1774150885,317,317,318,316,3040
|
|
20230717,104100,1773187203,316,316,317,316,5121
|
|
20230717,104000,1771566960,316,316,317,316,2526
|
|
20230717,103900,1770768742,316,318,318,315,11956
|
|
20230717,103800,1767001345,316,317,317,315,12424
|
|
20230717,103700,1763077608,316,316,317,316,10361
|
|
20230717,103600,1759799814,316,316,317,316,1248
|
|
20230717,103500,1759405309,316,316,317,316,76
|
|
20230717,103400,1759381269,317,317,318,317,18227
|
|
20230717,103300,1753603273,318,318,318,317,34559
|
|
20230717,103200,1742641829,318,318,318,317,4633
|
|
20230717,103100,1741172712,318,318,319,317,19150
|
|
20230717,103000,1735082919,318,319,319,317,15082
|
|
20230717,102900,1730297437,318,318,319,318,5205
|
|
20230717,102800,1728641073,318,319,319,317,13849
|
|
20230717,102700,1724249259,319,317,319,317,13716
|
|
20230717,102600,1719888007,317,316,318,315,3246
|
|
20230717,102500,1718861132,318,319,319,315,11579
|
|
20230717,102400,1715198360,319,319,319,318,4608
|
|
20230717,102300,1713731975,319,320,320,318,2964
|
|
20230717,102200,1712788943,320,317,320,316,6369
|
|
20230717,102100,1710765780,317,320,320,316,17720
|
|
20230717,102000,1705117862,320,321,321,319,14041
|
|
20230717,101900,1700623235,322,319,323,317,56885
|
|
20230717,101800,1682342978,319,314,320,314,60364
|
|
20230717,101700,1663173448,315,315,316,314,10423
|
|
20230717,101600,1659887332,315,314,316,313,22001
|
|
20230717,101500,1652968230,314,314,316,313,11252
|
|
20230717,101400,1649435192,314,315,316,313,27682
|
|
20230717,101300,1640733761,315,314,315,313,9674
|
|
20230717,101200,1637694850,313,312,314,311,31130
|
|
20230717,101100,1627958503,312,312,313,310,117134
|
|
20230717,101000,1591501734,312,313,313,312,8509
|
|
20230717,100900,1588846069,313,312,313,312,7194
|
|
20230717,100800,1586598019,312,312,313,311,31115
|
|
20230717,100700,1576890155,312,313,313,312,10622
|
|
20230717,100600,1573566216,313,313,315,313,9049
|
|
20230717,100500,1570733875,313,314,315,313,6821
|
|
20230717,100400,1568593888,314,315,316,314,8095
|
|
20230717,100300,1566046616,315,315,316,314,85881
|
|
20230717,100200,1538995449,316,315,316,314,8456
|
|
20230717,100100,1536333249,315,316,317,314,15593
|
|
20230717,100000,1531418206,316,315,316,314,12100
|
|
20230717,095900,1527601304,315,314,315,313,12313
|
|
20230717,095800,1523735320,313,314,314,311,32812
|
|
20230717,095700,1513491624,314,315,315,312,7381
|
|
20230717,095600,1511185033,315,314,315,312,18299
|
|
20230717,095500,1505452088,314,313,314,312,37386
|
|
20230717,095400,1493737257,313,314,314,312,45013
|
|
20230717,095300,1479641316,314,313,315,313,16870
|
|
20230717,095200,1474357328,313,319,319,313,109678
|
|
20230717,095100,1439810054,319,319,320,318,19189
|
|
20230717,095000,1433694729,320,321,321,319,7659
|
|
20230717,094900,1431242834,321,320,321,319,16503
|
|
20230717,094800,1425958601,320,320,321,319,26664
|
|
20230717,094700,1417428540,319,321,321,319,52081
|
|
20230717,094600,1400766236,320,322,322,319,28078
|
|
20230717,094500,1391771548,321,320,322,319,11276
|
|
20230717,094400,1388154877,319,320,320,319,10840
|
|
20230717,094300,1384695456,319,321,321,319,11555
|
|
20230717,094200,1380993919,320,321,321,319,5497
|
|
20230717,094100,1379238062,320,322,323,319,47117
|
|
20230717,094000,1364104976,321,322,323,321,11058
|
|
20230717,093900,1360543358,321,321,324,320,40431
|
|
20230717,093800,1347500676,320,319,324,319,64100
|
|
20230717,093700,1326926736,319,318,319,317,33069
|
|
20230717,093600,1316409373,317,318,318,317,16772
|
|
20230717,093500,1311079645,318,317,319,317,15728
|
|
20230717,093400,1306078167,318,318,318,317,14086
|
|
20230717,093300,1301609862,318,318,318,316,15496
|
|
20230717,093200,1296696193,318,319,319,317,11235
|
|
20230717,093100,1293127490,319,319,319,315,120600
|
|
20230717,093000,1254950317,319,320,320,318,48818
|
|
20230717,092900,1239393818,320,320,322,318,88003
|
|
20230717,092800,1211309653,320,324,325,318,215038
|
|
20230717,092700,1142242605,324,327,328,324,102335
|
|
20230717,092600,1108921522,327,330,330,327,34688
|
|
20230717,092500,1097526980,330,331,333,328,42447
|
|
20230717,092400,1083503831,331,334,335,328,248535
|
|
20230717,092300,1000760962,333,331,334,330,90195
|
|
20230717,092200,970767706,330,330,332,328,54789
|
|
20230717,092100,952692743,329,330,332,328,172135
|
|
20230717,092000,895770455,330,326,330,326,23680
|
|
20230717,091900,887984627,327,328,331,325,124967
|
|
20230717,091800,847214684,328,327,331,327,39378
|
|
20230717,091700,834224884,328,331,331,325,59218
|
|
20230717,091600,814761954,331,328,332,326,104121
|
|
20230717,091500,780428279,329,325,329,322,115520
|
|
20230717,091400,742972253,325,332,333,322,254298
|
|
20230717,091300,659715970,332,333,336,328,155221
|
|
20230717,091200,608183750,333,337,338,327,655896
|
|
20230717,091100,388001440,337,337,337,337,0
|
|
20230717,091000,388001440,337,337,337,337,0
|
|
20230717,090900,388001440,337,324,337,324,519380
|
|
20230717,090800,217295190,324,322,325,319,115455
|
|
20230717,090700,180125022,322,318,322,317,83316
|
|
20230717,090600,153497054,317,317,319,316,39822
|
|
20230717,090500,140843365,317,316,319,314,57142
|
|
20230717,090400,122808008,316,315,316,314,25968
|
|
20230717,090300,114628044,315,314,317,313,38023
|
|
20230717,090200,102638302,313,313,316,312,40734
|
|
20230717,090100,89839331,313,305,317,304,74047
|
|
20230717,090000,66700528,304,307,307,304,213307
|