687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,202400,642808146,1076,1076,1076,1076,7785
|
|
20230719,202300,642808146,1076,1076,1076,1076,0
|
|
20230719,202200,642808146,1076,1076,1076,1076,0
|
|
20230719,202100,642808146,1076,1076,1076,1076,0
|
|
20230719,202000,642808146,1076,1076,1076,1076,0
|
|
20230719,201900,642808146,1076,1076,1076,1076,0
|
|
20230719,201800,642808146,1076,1076,1076,1076,0
|
|
20230719,201700,642808146,1076,1076,1076,1076,0
|
|
20230719,201600,642808146,1076,1076,1076,1076,0
|
|
20230719,201500,642808146,1076,1076,1076,1076,0
|
|
20230719,201400,642808146,1076,1076,1076,1076,0
|
|
20230719,201300,642808146,1076,1076,1076,1076,0
|
|
20230719,201200,642808146,1076,1076,1076,1076,0
|
|
20230719,201100,642808146,1076,1076,1076,1076,0
|
|
20230719,201000,642808146,1076,1076,1076,1076,0
|
|
20230719,200900,642808146,1076,1076,1076,1076,0
|
|
20230719,200800,642808146,1076,1076,1076,1076,0
|
|
20230719,200700,642808146,1076,1076,1076,1076,0
|
|
20230719,200600,642808146,1076,1076,1076,1076,0
|
|
20230719,200500,642808146,1076,1076,1076,1076,0
|
|
20230719,200400,642808146,1076,1076,1076,1076,0
|
|
20230719,200300,642808146,1076,1076,1076,1076,0
|
|
20230719,200200,642808146,1076,1076,1076,1076,0
|
|
20230719,200100,642808146,1076,1076,1076,1076,0
|
|
20230719,200000,642808146,1076,1076,1076,1076,0
|
|
20230719,195900,642808146,1076,1076,1076,1076,0
|
|
20230719,195800,642808146,1076,1076,1076,1076,0
|
|
20230719,195700,642808146,1076,1076,1076,1076,0
|
|
20230719,195600,642808146,1076,1076,1076,1076,0
|
|
20230719,195500,642808146,1076,1076,1076,1076,0
|
|
20230719,195400,642808146,1076,1076,1076,1076,7785
|
|
20230719,195300,642808146,1076,1076,1076,1076,0
|
|
20230719,195200,642808146,1076,1076,1076,1076,0
|
|
20230719,195100,642808146,1076,1076,1076,1076,0
|
|
20230719,195000,642808146,1076,1076,1076,1076,0
|
|
20230719,194900,642808146,1076,1076,1076,1076,0
|
|
20230719,194800,642808146,1076,1076,1076,1076,0
|
|
20230719,194700,642808146,1076,1076,1076,1076,0
|
|
20230719,194600,642808146,1076,1076,1076,1076,0
|
|
20230719,194500,642808146,1076,1076,1076,1076,0
|
|
20230719,194400,642808146,1076,1076,1076,1076,0
|
|
20230719,194300,642808146,1076,1076,1076,1076,0
|
|
20230719,194200,642808146,1076,1076,1076,1076,0
|
|
20230719,194100,642808146,1076,1076,1076,1076,0
|
|
20230719,194000,642808146,1076,1076,1076,1076,0
|
|
20230719,193900,642808146,1076,1076,1076,1076,0
|
|
20230719,193800,642808146,1076,1076,1076,1076,0
|
|
20230719,193700,642808146,1076,1076,1076,1076,0
|
|
20230719,193600,642808146,1076,1076,1076,1076,0
|
|
20230719,193500,642808146,1076,1076,1076,1076,0
|
|
20230719,193400,642808146,1076,1076,1076,1076,0
|
|
20230719,193300,642808146,1076,1076,1076,1076,0
|
|
20230719,193200,642808146,1076,1076,1076,1076,0
|
|
20230719,193100,642808146,1076,1076,1076,1076,0
|
|
20230719,193000,642808146,1076,1076,1076,1076,0
|
|
20230719,192900,642808146,1076,1076,1076,1076,0
|
|
20230719,192800,642808146,1076,1076,1076,1076,0
|
|
20230719,192700,642808146,1076,1076,1076,1076,0
|
|
20230719,192600,642808146,1076,1076,1076,1076,0
|
|
20230719,192500,642808146,1076,1076,1076,1076,0
|
|
20230719,192400,642808146,1076,1076,1076,1076,7785
|
|
20230719,192300,642808146,1076,1076,1076,1076,0
|
|
20230719,192200,642808146,1076,1076,1076,1076,0
|
|
20230719,192100,642808146,1076,1076,1076,1076,0
|
|
20230719,192000,642808146,1076,1076,1076,1076,0
|
|
20230719,191900,642808146,1076,1076,1076,1076,0
|
|
20230719,191800,642808146,1076,1076,1076,1076,0
|
|
20230719,191700,642808146,1076,1076,1076,1076,0
|
|
20230719,191600,642808146,1076,1076,1076,1076,0
|
|
20230719,191500,642808146,1076,1076,1076,1076,0
|
|
20230719,191400,642808146,1076,1076,1076,1076,0
|
|
20230719,191300,642808146,1076,1076,1076,1076,0
|
|
20230719,191200,642808146,1076,1076,1076,1076,0
|
|
20230719,191100,642808146,1076,1076,1076,1076,0
|
|
20230719,191000,642808146,1076,1076,1076,1076,0
|
|
20230719,190900,642808146,1076,1076,1076,1076,0
|
|
20230719,190800,642808146,1076,1076,1076,1076,0
|
|
20230719,190700,642808146,1076,1076,1076,1076,0
|
|
20230719,190600,642808146,1076,1076,1076,1076,0
|
|
20230719,190500,642808146,1076,1076,1076,1076,0
|
|
20230719,190400,642808146,1076,1076,1076,1076,0
|
|
20230719,190300,642808146,1076,1076,1076,1076,0
|
|
20230719,190200,642808146,1076,1076,1076,1076,0
|
|
20230719,190100,642808146,1076,1076,1076,1076,0
|
|
20230719,190000,642808146,1076,1076,1076,1076,0
|
|
20230719,185900,642808146,1076,1076,1076,1076,0
|
|
20230719,185800,642808146,1076,1076,1076,1076,0
|
|
20230719,185700,642808146,1076,1076,1076,1076,0
|
|
20230719,185600,642808146,1076,1076,1076,1076,0
|
|
20230719,185500,642808146,1076,1076,1076,1076,0
|
|
20230719,185400,642808146,1076,1076,1076,1076,7785
|
|
20230719,185300,642808146,1076,1076,1076,1076,0
|
|
20230719,185200,642808146,1076,1076,1076,1076,0
|
|
20230719,185100,642808146,1076,1076,1076,1076,0
|
|
20230719,185000,642808146,1076,1076,1076,1076,0
|
|
20230719,184900,642808146,1076,1076,1076,1076,0
|
|
20230719,184800,642808146,1076,1076,1076,1076,0
|
|
20230719,184700,642808146,1076,1076,1076,1076,0
|
|
20230719,184600,642808146,1076,1076,1076,1076,0
|
|
20230719,184500,642808146,1076,1076,1076,1076,0
|
|
20230719,184400,642808146,1076,1076,1076,1076,0
|
|
20230719,184300,642808146,1076,1076,1076,1076,0
|
|
20230719,184200,642808146,1076,1076,1076,1076,0
|
|
20230719,184100,642808146,1076,1076,1076,1076,0
|
|
20230719,184000,642808146,1076,1076,1076,1076,0
|
|
20230719,183900,642808146,1076,1076,1076,1076,0
|
|
20230719,183800,642808146,1076,1076,1076,1076,0
|
|
20230719,183700,642808146,1076,1076,1076,1076,0
|
|
20230719,183600,642808146,1076,1076,1076,1076,0
|
|
20230719,183500,642808146,1076,1076,1076,1076,0
|
|
20230719,183400,642808146,1076,1076,1076,1076,0
|
|
20230719,183300,642808146,1076,1076,1076,1076,0
|
|
20230719,183200,642808146,1076,1076,1076,1076,0
|
|
20230719,183100,642808146,1076,1076,1076,1076,0
|
|
20230719,183000,642808146,1076,1076,1076,1076,0
|
|
20230719,182900,642808146,1076,1076,1076,1076,0
|
|
20230719,182800,642808146,1076,1076,1076,1076,0
|
|
20230719,182700,642808146,1076,1076,1076,1076,0
|
|
20230719,182600,642808146,1076,1076,1076,1076,0
|
|
20230719,182500,642808146,1076,1076,1076,1076,0
|
|
20230719,182400,642808146,1076,1076,1076,1076,7785
|
|
20230719,182300,642808146,1076,1076,1076,1076,0
|
|
20230719,182200,642808146,1076,1076,1076,1076,0
|
|
20230719,182100,642808146,1076,1076,1076,1076,0
|
|
20230719,182000,642808146,1076,1076,1076,1076,0
|
|
20230719,181900,642808146,1076,1076,1076,1076,0
|
|
20230719,181800,642808146,1076,1076,1076,1076,0
|
|
20230719,181700,642808146,1076,1076,1076,1076,0
|
|
20230719,181600,642808146,1076,1076,1076,1076,0
|
|
20230719,181500,642808146,1076,1076,1076,1076,0
|
|
20230719,181400,642808146,1076,1076,1076,1076,0
|
|
20230719,181300,642808146,1076,1076,1076,1076,0
|
|
20230719,181200,642808146,1076,1076,1076,1076,0
|
|
20230719,181100,642808146,1076,1076,1076,1076,0
|
|
20230719,181000,642808146,1076,1076,1076,1076,0
|
|
20230719,180900,642808146,1076,1076,1076,1076,0
|
|
20230719,180800,642808146,1076,1076,1076,1076,0
|
|
20230719,180700,642808146,1076,1076,1076,1076,0
|
|
20230719,180600,642808146,1076,1076,1076,1076,0
|
|
20230719,180500,642808146,1076,1076,1076,1076,0
|
|
20230719,180400,642808146,1076,1076,1076,1076,0
|
|
20230719,180300,642808146,1076,1076,1076,1076,0
|
|
20230719,180200,642808146,1076,1076,1076,1076,0
|
|
20230719,180100,642808146,1076,1076,1076,1076,0
|
|
20230719,180000,642808146,1076,1076,1076,1076,0
|
|
20230719,175900,642808146,1076,1076,1076,1076,0
|
|
20230719,175800,642808146,1076,1076,1076,1076,0
|
|
20230719,175700,642808146,1076,1076,1076,1076,0
|
|
20230719,175600,642808146,1076,1076,1076,1076,0
|
|
20230719,175500,642808146,1076,1076,1076,1076,0
|
|
20230719,175400,642808146,1076,1076,1076,1076,7785
|
|
20230719,175300,642808146,1076,1076,1076,1076,0
|
|
20230719,175200,642808146,1076,1076,1076,1076,0
|
|
20230719,175100,642808146,1076,1076,1076,1076,0
|
|
20230719,175000,642808146,1076,1076,1076,1076,0
|
|
20230719,174900,642808146,1076,1076,1076,1076,0
|
|
20230719,174800,642808146,1076,1076,1076,1076,0
|
|
20230719,174700,642808146,1076,1076,1076,1076,0
|
|
20230719,174600,642808146,1076,1076,1076,1076,0
|
|
20230719,174500,642808146,1076,1076,1076,1076,0
|
|
20230719,174400,642808146,1076,1076,1076,1076,0
|
|
20230719,174300,642808146,1076,1076,1076,1076,0
|
|
20230719,174200,642808146,1076,1076,1076,1076,0
|
|
20230719,174100,642808146,1076,1076,1076,1076,0
|
|
20230719,174000,642808146,1076,1076,1076,1076,0
|
|
20230719,173900,642808146,1076,1076,1076,1076,0
|
|
20230719,173800,642808146,1076,1076,1076,1076,0
|
|
20230719,173700,642808146,1076,1076,1076,1076,0
|
|
20230719,173600,642808146,1076,1076,1076,1076,0
|
|
20230719,173500,642808146,1076,1076,1076,1076,0
|
|
20230719,173400,642808146,1076,1076,1076,1076,0
|
|
20230719,173300,642808146,1076,1076,1076,1076,0
|
|
20230719,173200,642808146,1076,1076,1076,1076,0
|
|
20230719,173100,642808146,1076,1076,1076,1076,0
|
|
20230719,173000,642808146,1076,1076,1076,1076,0
|
|
20230719,172900,642808146,1076,1076,1076,1076,0
|
|
20230719,172800,642808146,1076,1076,1076,1076,0
|
|
20230719,172700,642808146,1076,1076,1076,1076,0
|
|
20230719,172600,642808146,1076,1076,1076,1076,0
|
|
20230719,172500,642808146,1076,1076,1076,1076,0
|
|
20230719,172400,642808146,1076,1076,1076,1076,7785
|
|
20230719,172300,642808146,1076,1076,1076,1076,0
|
|
20230719,172200,642808146,1076,1076,1076,1076,0
|
|
20230719,172100,642808146,1076,1076,1076,1076,0
|
|
20230719,172000,642808146,1076,1076,1076,1076,0
|
|
20230719,171900,642808146,1076,1076,1076,1076,0
|
|
20230719,171800,642808146,1076,1076,1076,1076,0
|
|
20230719,171700,642808146,1076,1076,1076,1076,0
|
|
20230719,171600,642808146,1076,1076,1076,1076,0
|
|
20230719,171500,642808146,1076,1076,1076,1076,0
|
|
20230719,171400,642808146,1076,1076,1076,1076,0
|
|
20230719,171300,642808146,1076,1076,1076,1076,0
|
|
20230719,171200,642808146,1076,1076,1076,1076,0
|
|
20230719,171100,642808146,1076,1076,1076,1076,0
|
|
20230719,171000,642808146,1076,1076,1076,1076,0
|
|
20230719,170900,642808146,1076,1076,1076,1076,0
|
|
20230719,170800,642808146,1076,1076,1076,1076,0
|
|
20230719,170700,642808146,1076,1076,1076,1076,0
|
|
20230719,170600,642808146,1076,1076,1076,1076,0
|
|
20230719,170500,642808146,1076,1076,1076,1076,0
|
|
20230719,170400,642808146,1076,1076,1076,1076,0
|
|
20230719,170300,642808146,1076,1076,1076,1076,0
|
|
20230719,170200,642808146,1076,1076,1076,1076,0
|
|
20230719,170100,642808146,1076,1076,1076,1076,0
|
|
20230719,170000,642808146,1076,1076,1076,1076,0
|
|
20230719,165900,642808146,1076,1076,1076,1076,0
|
|
20230719,165800,642808146,1076,1076,1076,1076,0
|
|
20230719,165700,642808146,1076,1076,1076,1076,0
|
|
20230719,165600,642808146,1076,1076,1076,1076,0
|
|
20230719,165500,642808146,1076,1076,1076,1076,0
|
|
20230719,165400,642808146,1076,1076,1076,1076,7785
|
|
20230719,165300,642808146,1076,1076,1076,1076,0
|
|
20230719,165200,642808146,1076,1076,1076,1076,0
|
|
20230719,165100,642808146,1076,1076,1076,1076,0
|
|
20230719,165000,642808146,1076,1076,1076,1076,0
|
|
20230719,164900,642808146,1076,1076,1076,1076,0
|
|
20230719,164800,642808146,1076,1076,1076,1076,0
|
|
20230719,164700,642808146,1076,1076,1076,1076,0
|
|
20230719,164600,642808146,1076,1076,1076,1076,0
|
|
20230719,164500,642808146,1076,1076,1076,1076,0
|
|
20230719,164400,642808146,1076,1076,1076,1076,0
|
|
20230719,164300,642808146,1076,1076,1076,1076,0
|
|
20230719,164200,642808146,1076,1076,1076,1076,0
|
|
20230719,164100,642808146,1076,1076,1076,1076,0
|
|
20230719,164000,642808146,1076,1076,1076,1076,0
|
|
20230719,163900,642808146,1076,1076,1076,1076,0
|
|
20230719,163800,642808146,1076,1076,1076,1076,0
|
|
20230719,163700,642808146,1076,1076,1076,1076,0
|
|
20230719,163600,642808146,1076,1076,1076,1076,0
|
|
20230719,163500,642808146,1076,1076,1076,1076,0
|
|
20230719,163400,642808146,1076,1076,1076,1076,0
|
|
20230719,163300,642808146,1076,1076,1076,1076,0
|
|
20230719,163200,642808146,1076,1076,1076,1076,0
|
|
20230719,163100,642808146,1076,1076,1076,1076,0
|
|
20230719,163000,642808146,1076,1076,1076,1076,0
|
|
20230719,162900,642808146,1076,1076,1076,1076,0
|
|
20230719,162800,642808146,1076,1076,1076,1076,0
|
|
20230719,162700,642808146,1076,1076,1076,1076,0
|
|
20230719,162600,642808146,1076,1076,1076,1076,0
|
|
20230719,162500,642808146,1076,1076,1076,1076,0
|
|
20230719,162400,642808146,1076,1076,1076,1076,7785
|
|
20230719,162300,642808146,1076,1076,1076,1076,0
|
|
20230719,162200,642808146,1076,1076,1076,1076,0
|
|
20230719,162100,642808146,1076,1076,1076,1076,0
|
|
20230719,162000,642808146,1076,1076,1076,1076,0
|
|
20230719,161900,642808146,1076,1076,1076,1076,0
|
|
20230719,161800,642808146,1076,1076,1076,1076,0
|
|
20230719,161700,642808146,1076,1076,1076,1076,0
|
|
20230719,161600,642808146,1076,1076,1076,1076,0
|
|
20230719,161500,642808146,1076,1076,1076,1076,0
|
|
20230719,161400,642808146,1076,1076,1076,1076,0
|
|
20230719,161300,642808146,1076,1076,1076,1076,0
|
|
20230719,161200,642808146,1076,1076,1076,1076,0
|
|
20230719,161100,642808146,1076,1076,1076,1076,0
|
|
20230719,161000,642808146,1076,1076,1076,1076,0
|
|
20230719,160900,642808146,1076,1076,1076,1076,0
|
|
20230719,160800,642808146,1076,1076,1076,1076,0
|
|
20230719,160700,642808146,1076,1076,1076,1076,0
|
|
20230719,160600,642808146,1076,1076,1076,1076,0
|
|
20230719,160500,642808146,1076,1076,1076,1076,0
|
|
20230719,160400,642808146,1076,1076,1076,1076,0
|
|
20230719,160300,642808146,1076,1076,1076,1076,0
|
|
20230719,160200,642808146,1076,1076,1076,1076,0
|
|
20230719,160100,642808146,1076,1076,1076,1076,0
|
|
20230719,160000,642808146,1076,1076,1076,1076,0
|
|
20230719,155900,642808146,1076,1076,1076,1076,0
|
|
20230719,155800,642808146,1076,1076,1076,1076,0
|
|
20230719,155700,642808146,1076,1076,1076,1076,0
|
|
20230719,155600,642808146,1076,1076,1076,1076,0
|
|
20230719,155500,642808146,1076,1076,1076,1076,0
|
|
20230719,155400,642808146,1076,1076,1076,1076,7785
|
|
20230719,155300,642808146,1076,1076,1076,1076,0
|
|
20230719,155200,642808146,1076,1076,1076,1076,0
|
|
20230719,155100,642808146,1076,1076,1076,1076,0
|
|
20230719,155000,642808146,1076,1076,1076,1076,0
|
|
20230719,154900,642808146,1076,1076,1076,1076,0
|
|
20230719,154800,642808146,1076,1076,1076,1076,0
|
|
20230719,154700,642808146,1076,1076,1076,1076,0
|
|
20230719,154600,642808146,1076,1076,1076,1076,0
|
|
20230719,154500,642808146,1076,1076,1076,1076,0
|
|
20230719,154400,642808146,1076,1076,1076,1076,0
|
|
20230719,154300,642808146,1076,1076,1076,1076,0
|
|
20230719,154200,642808146,1076,1076,1076,1076,0
|
|
20230719,154100,642808146,1076,1076,1076,1076,0
|
|
20230719,154000,642808146,1076,1076,1076,1076,0
|
|
20230719,153900,642808146,1076,1076,1076,1076,0
|
|
20230719,153800,642808146,1076,1076,1076,1076,0
|
|
20230719,153700,642808146,1076,1076,1076,1076,0
|
|
20230719,153600,642808146,1076,1076,1076,1076,0
|
|
20230719,153500,642808146,1076,1076,1076,1076,0
|
|
20230719,153400,642808146,1076,1076,1076,1076,0
|
|
20230719,153300,642808146,1076,1076,1076,1076,0
|
|
20230719,153200,642808146,1076,1076,1076,1076,0
|
|
20230719,153100,642808146,1076,1076,1076,1076,0
|
|
20230719,153000,642808146,1076,1076,1076,1076,7785
|
|
20230719,152900,634431486,1080,1080,1080,1080,0
|
|
20230719,152800,634431486,1080,1080,1080,1080,0
|
|
20230719,152700,634431486,1080,1080,1080,1080,0
|
|
20230719,152600,634431486,1080,1080,1080,1080,0
|
|
20230719,152500,634431486,1080,1080,1080,1080,0
|
|
20230719,152400,634431486,1080,1080,1080,1080,0
|
|
20230719,152300,634431486,1080,1080,1080,1080,0
|
|
20230719,152200,634431486,1080,1080,1080,1080,0
|
|
20230719,152100,634431486,1080,1080,1080,1080,0
|
|
20230719,152000,634431486,1080,1080,1080,1080,0
|
|
20230719,151900,634431486,1080,1079,1081,1077,2447
|
|
20230719,151800,631792829,1081,1080,1081,1079,535
|
|
20230719,151700,631215543,1081,1081,1081,1081,0
|
|
20230719,151600,631215543,1081,1081,1081,1079,191
|
|
20230719,151500,631009127,1082,1082,1082,1082,0
|
|
20230719,151400,631009127,1082,1080,1082,1080,1088
|
|
20230719,151300,629834082,1079,1079,1080,1079,3476
|
|
20230719,151200,626083428,1079,1075,1079,1075,2515
|
|
20230719,151100,623379747,1078,1078,1078,1078,1
|
|
20230719,151000,623378669,1079,1079,1079,1079,4
|
|
20230719,150900,623374353,1075,1079,1079,1075,684
|
|
20230719,150800,622636609,1079,1079,1079,1079,6
|
|
20230719,150700,622630135,1080,1079,1080,1079,10
|
|
20230719,150600,622619340,1080,1080,1080,1080,10
|
|
20230719,150500,622608540,1075,1078,1080,1075,303
|
|
20230719,150400,622282781,1075,1077,1077,1075,1406
|
|
20230719,150300,620769271,1077,1077,1077,1077,2126
|
|
20230719,150200,618479569,1077,1077,1077,1076,2161
|
|
20230719,150100,616152319,1077,1078,1078,1077,279
|
|
20230719,150000,615851789,1079,1080,1080,1079,106
|
|
20230719,145900,615737315,1080,1080,1080,1080,0
|
|
20230719,145800,615737315,1080,1077,1080,1077,672
|
|
20230719,145700,615013492,1079,1077,1079,1077,139
|
|
20230719,145600,614863786,1077,1077,1077,1077,0
|
|
20230719,145500,614863786,1077,1077,1077,1077,0
|
|
20230719,145400,614863786,1077,1077,1077,1077,13
|
|
20230719,145300,614849785,1077,1077,1077,1077,125
|
|
20230719,145200,614715160,1077,1077,1077,1077,228
|
|
20230719,145100,614469604,1077,1077,1077,1077,1
|
|
20230719,145000,614468527,1079,1079,1079,1079,1000
|
|
20230719,144900,613389527,1079,1079,1079,1079,1257
|
|
20230719,144800,612033224,1077,1076,1077,1076,2405
|
|
20230719,144700,609443069,1074,1074,1074,1074,0
|
|
20230719,144600,609443069,1074,1074,1074,1074,0
|
|
20230719,144500,609443069,1074,1075,1075,1074,3100
|
|
20230719,144400,606113159,1077,1077,1077,1077,60
|
|
20230719,144300,606048539,1074,1075,1075,1074,7253
|
|
20230719,144200,598258478,1074,1076,1076,1074,5000
|
|
20230719,144100,592888155,1077,1077,1077,1077,20
|
|
20230719,144000,592866615,1077,1077,1077,1077,0
|
|
20230719,143900,592866615,1077,1077,1077,1077,20
|
|
20230719,143800,592845075,1075,1076,1076,1075,7350
|
|
20230719,143700,584943805,1076,1077,1077,1076,2142
|
|
20230719,143600,582638993,1077,1079,1079,1077,5372
|
|
20230719,143500,576849307,1079,1079,1079,1079,0
|
|
20230719,143400,576849307,1079,1079,1079,1079,0
|
|
20230719,143300,576849307,1079,1079,1079,1079,1
|
|
20230719,143200,576848228,1079,1079,1079,1079,64
|
|
20230719,143100,576779172,1077,1079,1079,1077,2103
|
|
20230719,143000,574514041,1077,1078,1078,1077,1485
|
|
20230719,142900,572914633,1079,1079,1079,1079,1
|
|
20230719,142800,572913554,1079,1078,1079,1078,636
|
|
20230719,142700,572227846,1078,1078,1078,1078,0
|
|
20230719,142600,572227846,1078,1078,1078,1078,1500
|
|
20230719,142500,570610846,1079,1079,1079,1079,486
|
|
20230719,142400,570086452,1079,1079,1079,1079,501
|
|
20230719,142300,569545873,1079,1079,1079,1079,552
|
|
20230719,142200,568950265,1079,1079,1079,1079,536
|
|
20230719,142100,568371921,1076,1079,1079,1076,14520
|
|
20230719,142000,552739614,1079,1080,1080,1079,116
|
|
20230719,141900,552614402,1080,1079,1080,1079,212
|
|
20230719,141800,552385652,1079,1080,1080,1079,39
|
|
20230719,141700,552343560,1080,1082,1082,1080,1001
|
|
20230719,141600,551260480,1082,1082,1082,1082,0
|
|
20230719,141500,551260480,1082,1082,1082,1082,300
|
|
20230719,141400,550935880,1080,1080,1080,1080,2400
|
|
20230719,141300,548343880,1082,1082,1082,1082,0
|
|
20230719,141200,548343880,1082,1081,1082,1081,50
|
|
20230719,141100,548289829,1080,1080,1080,1080,5
|
|
20230719,141000,548284429,1080,1080,1080,1080,260
|
|
20230719,140900,548003629,1080,1081,1081,1080,1451
|
|
20230719,140800,546436548,1082,1082,1082,1082,0
|
|
20230719,140700,546436548,1082,1082,1082,1082,2
|
|
20230719,140600,546434384,1082,1082,1082,1082,0
|
|
20230719,140500,546434384,1082,1082,1082,1082,0
|
|
20230719,140400,546434384,1082,1082,1082,1082,2000
|
|
20230719,140300,544270384,1081,1081,1081,1081,1
|
|
20230719,140200,544269303,1081,1081,1081,1081,4
|
|
20230719,140100,544264979,1081,1081,1081,1081,0
|
|
20230719,140000,544264979,1081,1081,1081,1081,0
|
|
20230719,135900,544264979,1081,1081,1081,1081,0
|
|
20230719,135800,544264979,1081,1081,1081,1081,1
|
|
20230719,135700,544263898,1084,1084,1084,1084,0
|
|
20230719,135600,544263898,1084,1085,1085,1084,989
|
|
20230719,135500,543191813,1084,1084,1084,1084,0
|
|
20230719,135400,543191813,1084,1084,1084,1084,17
|
|
20230719,135300,543173385,1085,1085,1085,1085,0
|
|
20230719,135200,543173385,1085,1085,1085,1085,0
|
|
20230719,135100,543173385,1085,1085,1085,1085,0
|
|
20230719,135000,543173385,1085,1085,1085,1085,1
|
|
20230719,134900,543172300,1085,1085,1085,1085,0
|
|
20230719,134800,543172300,1085,1083,1085,1083,2
|
|
20230719,134700,543170132,1084,1082,1084,1079,138
|
|
20230719,134600,543021077,1084,1084,1084,1084,0
|
|
20230719,134500,543021077,1084,1084,1084,1084,0
|
|
20230719,134400,543021077,1084,1084,1084,1084,0
|
|
20230719,134300,543021077,1084,1084,1084,1084,1
|
|
20230719,134200,543019993,1080,1080,1080,1080,0
|
|
20230719,134100,543019993,1080,1080,1080,1080,0
|
|
20230719,134000,543019993,1080,1085,1085,1080,27
|
|
20230719,133900,542990783,1080,1080,1080,1080,0
|
|
20230719,133800,542990783,1080,1083,1083,1080,198
|
|
20230719,133700,542776610,1083,1083,1083,1083,0
|
|
20230719,133600,542776610,1083,1083,1083,1083,132
|
|
20230719,133500,542633654,1083,1082,1083,1080,7310
|
|
20230719,133400,534738439,1086,1086,1086,1086,824
|
|
20230719,133300,533843575,1079,1086,1086,1079,4007
|
|
20230719,133200,529492089,1087,1086,1087,1086,1302
|
|
20230719,133100,528078115,1086,1087,1087,1086,3007
|
|
20230719,133000,524809511,1087,1085,1087,1085,5343
|
|
20230719,132900,519007312,1084,1083,1084,1083,675
|
|
20230719,132800,518275671,1082,1081,1082,1081,121
|
|
20230719,132700,518144804,1079,1078,1079,1078,7219
|
|
20230719,132600,510361148,1078,1079,1079,1078,320
|
|
20230719,132500,510016178,1081,1081,1081,1081,32
|
|
20230719,132400,509981586,1081,1081,1081,1081,0
|
|
20230719,132300,509981586,1081,1081,1081,1081,0
|
|
20230719,132200,509981586,1081,1081,1081,1081,1
|
|
20230719,132100,509980505,1077,1078,1078,1077,1755
|
|
20230719,132000,508090078,1078,1078,1078,1078,726
|
|
20230719,131900,507307450,1078,1078,1078,1078,101
|
|
20230719,131800,507198572,1078,1078,1078,1078,32
|
|
20230719,131700,507164076,1078,1079,1079,1078,2271
|
|
20230719,131600,504714603,1080,1080,1080,1080,1934
|
|
20230719,131500,502625883,1081,1081,1081,1081,15
|
|
20230719,131400,502609668,1082,1080,1082,1080,138
|
|
20230719,131300,502460356,1080,1080,1080,1080,0
|
|
20230719,131200,502460356,1080,1081,1081,1080,3011
|
|
20230719,131100,499205472,1081,1082,1082,1081,1012
|
|
20230719,131000,498110489,1083,1083,1083,1083,0
|
|
20230719,130900,498110489,1083,1083,1083,1083,200
|
|
20230719,130800,497893889,1083,1083,1083,1083,0
|
|
20230719,130700,497893889,1083,1083,1083,1083,18
|
|
20230719,130600,497874395,1084,1084,1084,1084,0
|
|
20230719,130500,497874395,1084,1084,1084,1084,15
|
|
20230719,130400,497858135,1084,1084,1084,1084,23
|
|
20230719,130300,497833203,1084,1081,1084,1081,692
|
|
20230719,130200,497084233,1083,1082,1083,1082,4865
|
|
20230719,130100,491815838,1083,1083,1083,1083,1
|
|
20230719,130000,491814755,1081,1081,1081,1081,500
|
|
20230719,125900,491274255,1081,1082,1082,1081,4011
|
|
20230719,125800,486935240,1083,1083,1083,1083,0
|
|
20230719,125700,486935240,1083,1083,1083,1083,3
|
|
20230719,125600,486931991,1083,1083,1083,1083,0
|
|
20230719,125500,486931991,1083,1083,1083,1083,0
|
|
20230719,125400,486931991,1083,1083,1083,1083,4748
|
|
20230719,125300,481789907,1083,1083,1083,1083,0
|
|
20230719,125200,481789907,1083,1083,1083,1083,50
|
|
20230719,125100,481735757,1083,1083,1083,1083,210
|
|
20230719,125000,481508327,1083,1083,1083,1083,1820
|
|
20230719,124900,479537267,1083,1083,1083,1083,11
|
|
20230719,124800,479525354,1083,1083,1083,1083,0
|
|
20230719,124700,479525354,1083,1083,1083,1083,0
|
|
20230719,124600,479525354,1083,1083,1083,1083,0
|
|
20230719,124500,479525354,1083,1083,1083,1083,3595
|
|
20230719,124400,475631969,1083,1083,1083,1083,10
|
|
20230719,124300,475621139,1082,1082,1082,1082,100
|
|
20230719,124200,475512939,1082,1082,1082,1082,1
|
|
20230719,124100,475511857,1082,1082,1082,1082,2001
|
|
20230719,124000,473346775,1083,1083,1083,1083,5
|
|
20230719,123900,473341360,1081,1082,1082,1081,1419
|
|
20230719,123800,471806972,1082,1083,1083,1082,1077
|
|
20230719,123700,470641592,1084,1084,1084,1084,2
|
|
20230719,123600,470639424,1083,1083,1083,1083,1
|
|
20230719,123500,470638341,1083,1083,1083,1083,39
|
|
20230719,123400,470596104,1084,1084,1084,1084,1
|
|
20230719,123300,470595020,1084,1084,1084,1084,10
|
|
20230719,123200,470584180,1084,1084,1084,1084,0
|
|
20230719,123100,470584180,1084,1082,1084,1082,767
|
|
20230719,123000,469754283,1082,1082,1082,1082,251
|
|
20230719,122900,469482701,1081,1081,1081,1081,0
|
|
20230719,122800,469482701,1081,1080,1081,1080,201
|
|
20230719,122700,469265421,1079,1079,1079,1079,500
|
|
20230719,122600,468725921,1077,1076,1077,1076,1929
|
|
20230719,122500,466649388,1075,1075,1075,1075,2667
|
|
20230719,122400,463782363,1075,1075,1075,1074,3445
|
|
20230719,122300,460080691,1074,1075,1075,1074,5377
|
|
20230719,122200,454302112,1075,1075,1075,1075,2641
|
|
20230719,122100,451463037,1076,1076,1076,1075,3098
|
|
20230719,122000,448132679,1076,1076,1076,1076,14
|
|
20230719,121900,448117615,1076,1076,1079,1076,124
|
|
20230719,121800,447984164,1076,1076,1076,1076,1030
|
|
20230719,121700,446875884,1077,1077,1077,1077,0
|
|
20230719,121600,446875884,1077,1077,1077,1077,2860
|
|
20230719,121500,443795664,1077,1077,1077,1077,2464
|
|
20230719,121400,441141936,1077,1077,1077,1077,0
|
|
20230719,121300,441141936,1077,1078,1078,1077,567
|
|
20230719,121200,440531276,1077,1077,1077,1077,0
|
|
20230719,121100,440531276,1077,1077,1077,1077,0
|
|
20230719,121000,440531276,1077,1078,1078,1077,11
|
|
20230719,120900,440519419,1078,1078,1078,1078,1
|
|
20230719,120800,440518341,1079,1079,1079,1079,0
|
|
20230719,120700,440518341,1079,1079,1079,1079,18
|
|
20230719,120600,440498919,1079,1079,1079,1078,137
|
|
20230719,120500,440351098,1080,1080,1080,1080,30
|
|
20230719,120400,440318698,1081,1081,1081,1081,10
|
|
20230719,120300,440307888,1081,1080,1081,1079,5127
|
|
20230719,120200,434765854,1081,1081,1081,1081,2
|
|
20230719,120100,434763692,1081,1079,1081,1074,3439
|
|
20230719,120000,431066243,1081,1081,1081,1081,0
|
|
20230719,115900,431066243,1081,1081,1081,1081,0
|
|
20230719,115800,431066243,1081,1081,1081,1081,7
|
|
20230719,115700,431058676,1075,1080,1080,1075,1726
|
|
20230719,115600,429199829,1081,1081,1081,1081,0
|
|
20230719,115500,429199829,1081,1081,1081,1081,23
|
|
20230719,115400,429174966,1078,1078,1078,1078,1
|
|
20230719,115300,429173888,1078,1078,1078,1078,100
|
|
20230719,115200,429066088,1078,1078,1078,1078,0
|
|
20230719,115100,429066088,1078,1079,1079,1078,1015
|
|
20230719,115000,427971845,1079,1079,1079,1079,0
|
|
20230719,114900,427971845,1079,1081,1081,1079,22
|
|
20230719,114800,427948066,1081,1081,1081,1081,71
|
|
20230719,114700,427871315,1081,1081,1081,1081,6
|
|
20230719,114600,427864829,1080,1078,1080,1078,10
|
|
20230719,114500,427854031,1078,1080,1080,1078,591
|
|
20230719,114400,427216930,1081,1081,1081,1081,0
|
|
20230719,114300,427216930,1081,1081,1081,1081,0
|
|
20230719,114200,427216930,1081,1079,1081,1078,239
|
|
20230719,114100,426959279,1078,1078,1078,1078,0
|
|
20230719,114000,426959279,1078,1078,1078,1078,0
|
|
20230719,113900,426959279,1078,1078,1078,1078,0
|
|
20230719,113800,426959279,1078,1078,1078,1078,105
|
|
20230719,113700,426846089,1078,1078,1078,1078,1088
|
|
20230719,113600,425673225,1078,1080,1080,1078,3049
|
|
20230719,113500,422386003,1080,1080,1080,1080,1404
|
|
20230719,113400,420869683,1080,1080,1080,1079,2865
|
|
20230719,113300,417775543,1083,1083,1083,1083,0
|
|
20230719,113200,417775543,1083,1083,1083,1083,0
|
|
20230719,113100,417775543,1083,1083,1083,1083,0
|
|
20230719,113000,417775543,1083,1083,1083,1083,10
|
|
20230719,112900,417764713,1078,1078,1078,1078,139
|
|
20230719,112800,417614871,1078,1078,1078,1078,0
|
|
20230719,112700,417614871,1078,1080,1080,1078,606
|
|
20230719,112600,416961545,1078,1078,1078,1078,1
|
|
20230719,112500,416960467,1080,1080,1085,1080,2269
|
|
20230719,112400,414501657,1085,1085,1085,1085,131
|
|
20230719,112300,414359522,1085,1085,1085,1085,17
|
|
20230719,112200,414341077,1085,1085,1085,1085,0
|
|
20230719,112100,414341077,1085,1085,1085,1085,0
|
|
20230719,112000,414341077,1085,1085,1085,1085,0
|
|
20230719,111900,414341077,1085,1085,1085,1085,10
|
|
20230719,111800,414330227,1087,1080,1087,1080,3056
|
|
20230719,111700,411016093,1078,1078,1078,1078,192
|
|
20230719,111600,410809117,1078,1078,1078,1078,16
|
|
20230719,111500,410791869,1075,1078,1078,1075,2531
|
|
20230719,111400,408069519,1078,1078,1078,1078,42
|
|
20230719,111300,408024243,1078,1078,1078,1078,0
|
|
20230719,111200,408024243,1078,1078,1078,1078,40
|
|
20230719,111100,407981123,1078,1080,1080,1078,90
|
|
20230719,111000,407884063,1080,1080,1080,1080,100
|
|
20230719,110900,407776063,1080,1080,1080,1080,40
|
|
20230719,110800,407732863,1080,1075,1080,1075,406
|
|
20230719,110700,407294853,1075,1075,1075,1075,0
|
|
20230719,110600,407294853,1075,1075,1075,1075,34
|
|
20230719,110500,407258303,1075,1077,1077,1075,28
|
|
20230719,110400,407228183,1077,1077,1077,1074,19894
|
|
20230719,110300,385852433,1077,1077,1077,1077,71
|
|
20230719,110200,385775966,1077,1079,1079,1077,1620
|
|
20230719,110100,384029736,1079,1079,1079,1079,44
|
|
20230719,110000,383982260,1079,1079,1079,1079,161
|
|
20230719,105900,383808541,1079,1079,1079,1079,123
|
|
20230719,105800,383675824,1079,1079,1079,1079,997
|
|
20230719,105700,382600061,1079,1079,1079,1079,120
|
|
20230719,105600,382470581,1079,1080,1080,1079,149
|
|
20230719,105500,382309662,1080,1081,1081,1080,160
|
|
20230719,105400,382136812,1083,1083,1083,1083,526
|
|
20230719,105300,381567154,1083,1083,1083,1080,3608
|
|
20230719,105200,377667229,1083,1085,1085,1083,155
|
|
20230719,105100,377499164,1085,1085,1085,1085,1
|
|
20230719,105000,377498079,1083,1083,1083,1083,5
|
|
20230719,104900,377492664,1083,1083,1083,1083,0
|
|
20230719,104800,377492664,1083,1083,1083,1083,523
|
|
20230719,104700,376926255,1083,1083,1083,1083,0
|
|
20230719,104600,376926255,1083,1083,1083,1083,130
|
|
20230719,104500,376785465,1083,1083,1083,1083,0
|
|
20230719,104400,376785465,1083,1083,1083,1083,50
|
|
20230719,104300,376731315,1083,1083,1083,1083,1
|
|
20230719,104200,376730232,1086,1086,1086,1086,1
|
|
20230719,104100,376729146,1083,1083,1083,1083,21
|
|
20230719,104000,376706403,1083,1083,1083,1083,50
|
|
20230719,103900,376652253,1087,1085,1087,1084,5526
|
|
20230719,103800,370651664,1084,1084,1084,1083,1050
|
|
20230719,103700,369513499,1083,1087,1087,1083,28
|
|
20230719,103600,369483171,1086,1086,1086,1086,392
|
|
20230719,103500,369057459,1083,1083,1083,1083,498
|
|
20230719,103400,368518125,1082,1081,1082,1081,1306
|
|
20230719,103300,367106033,1081,1083,1083,1081,1922
|
|
20230719,103200,365026808,1084,1084,1084,1084,50
|
|
20230719,103100,364972608,1083,1084,1084,1083,25
|
|
20230719,103000,364945532,1083,1086,1086,1083,3
|
|
20230719,102900,364942277,1086,1087,1087,1083,1535
|
|
20230719,102800,363274954,1087,1093,1093,1087,186
|
|
20230719,102700,363072760,1093,1085,1093,1085,51
|
|
20230719,102600,363017417,1093,1085,1093,1085,24
|
|
20230719,102500,362991369,1095,1086,1095,1085,172
|
|
20230719,102400,362803950,1095,1095,1095,1095,53
|
|
20230719,102300,362745915,1093,1093,1093,1093,1
|
|
20230719,102200,362744822,1085,1086,1086,1085,400
|
|
20230719,102100,362310802,1085,1086,1086,1085,50
|
|
20230719,102000,362256542,1083,1091,1091,1083,1593
|
|
20230719,101900,360526253,1091,1091,1091,1091,0
|
|
20230719,101800,360526253,1091,1091,1091,1091,200
|
|
20230719,101700,360308053,1096,1093,1096,1093,30
|
|
20230719,101600,360275260,1092,1089,1092,1089,5078
|
|
20230719,101500,354742066,1088,1088,1088,1088,6
|
|
20230719,101400,354735538,1091,1090,1091,1088,402
|
|
20230719,101300,354296975,1089,1089,1089,1089,1147
|
|
20230719,101200,353047892,1089,1090,1090,1089,1212
|
|
20230719,101100,351728013,1091,1092,1092,1091,1836
|
|
20230719,101000,349724936,1092,1092,1093,1092,2017
|
|
20230719,100900,347522371,1092,1095,1095,1092,320
|
|
20230719,100800,347172925,1096,1096,1096,1096,4
|
|
20230719,100700,347168541,1099,1099,1099,1099,0
|
|
20230719,100600,347168541,1099,1098,1099,1098,2063
|
|
20230719,100500,344903365,1099,1090,1099,1090,2534
|
|
20230719,100400,342121104,1093,1082,1093,1082,22396
|
|
20230719,100300,317794114,1083,1081,1083,1079,1673
|
|
20230719,100200,315986595,1081,1081,1081,1080,1556
|
|
20230719,100100,314304609,1082,1081,1082,1081,1089
|
|
20230719,100000,313126361,1082,1082,1082,1080,5
|
|
20230719,095900,313120953,1079,1079,1079,1079,157
|
|
20230719,095800,312951550,1079,1082,1082,1079,107
|
|
20230719,095700,312835926,1082,1085,1085,1078,2013
|
|
20230719,095600,310663150,1084,1083,1084,1083,841
|
|
20230719,095500,309752327,1076,1076,1083,1075,7218
|
|
20230719,095400,301986487,1076,1079,1082,1076,6518
|
|
20230719,095300,294944809,1079,1075,1080,1075,30
|
|
20230719,095200,294912456,1073,1072,1073,1072,1245
|
|
20230719,095100,293576574,1073,1072,1073,1071,519
|
|
20230719,095000,293020019,1073,1073,1073,1073,112
|
|
20230719,094900,292899843,1070,1082,1082,1062,27508
|
|
20230719,094800,263509765,1083,1082,1083,1081,307
|
|
20230719,094700,263177886,1082,1082,1082,1082,7
|
|
20230719,094600,263170312,1082,1082,1082,1082,1
|
|
20230719,094500,263169230,1083,1080,1083,1080,400
|
|
20230719,094400,262736330,1079,1079,1079,1079,0
|
|
20230719,094300,262736330,1079,1078,1079,1077,753
|
|
20230719,094200,261924596,1077,1077,1078,1077,1585
|
|
20230719,094100,260216551,1078,1079,1079,1078,1525
|
|
20230719,094000,258572201,1082,1082,1082,1082,10
|
|
20230719,093900,258561381,1083,1081,1083,1079,987
|
|
20230719,093800,257495697,1083,1083,1083,1083,20
|
|
20230719,093700,257474037,1083,1083,1083,1083,1
|
|
20230719,093600,257472954,1083,1081,1083,1081,4
|
|
20230719,093500,257468626,1084,1084,1084,1084,0
|
|
20230719,093400,257468626,1084,1084,1084,1084,0
|
|
20230719,093300,257468626,1084,1081,1084,1079,1217
|
|
20230719,093200,256153197,1081,1081,1081,1081,2266
|
|
20230719,093100,253703651,1077,1077,1077,1077,2726
|
|
20230719,093000,250767749,1077,1078,1081,1077,2061
|
|
20230719,092900,248547948,1077,1077,1077,1077,2401
|
|
20230719,092800,245962071,1077,1078,1081,1077,530
|
|
20230719,092700,245390512,1078,1078,1081,1078,1796
|
|
20230719,092600,243453824,1078,1078,1078,1077,2917
|
|
20230719,092500,240310298,1077,1081,1081,1077,3583
|
|
20230719,092400,236443329,1081,1084,1084,1081,410
|
|
20230719,092300,236000092,1081,1081,1081,1081,2146
|
|
20230719,092200,233680266,1083,1089,1090,1083,11
|
|
20230719,092100,233668284,1084,1086,1086,1084,211
|
|
20230719,092000,233439160,1093,1085,1096,1077,16605
|
|
20230719,091900,215531640,1083,1085,1085,1083,400
|
|
20230719,091800,215098019,1083,1098,1100,1083,7823
|
|
20230719,091700,206510130,1099,1087,1102,1087,3021
|
|
20230719,091600,203209692,1085,1079,1085,1079,5515
|
|
20230719,091500,197227542,1077,1070,1077,1070,2751
|
|
20230719,091400,194276206,1074,1067,1074,1067,10291
|
|
20230719,091300,183282911,1062,1062,1062,1062,2000
|
|
20230719,091200,181158911,1060,1063,1068,1050,72721
|
|
20230719,091100,104513707,1062,1066,1066,1062,19091
|
|
20230719,091000,84209306,1066,1070,1070,1065,2020
|
|
20230719,090900,82053433,1069,1073,1073,1069,2717
|
|
20230719,090800,79143102,1071,1070,1073,1070,5449
|
|
20230719,090700,73303751,1067,1071,1071,1064,4062
|
|
20230719,090600,68970883,1068,1083,1083,1062,25065
|
|
20230719,090500,41972098,1084,1088,1088,1082,8209
|
|
20230719,090400,33070798,1089,1089,1090,1089,797
|
|
20230719,090300,32202438,1089,1090,1100,1082,11192
|
|
20230719,090200,20046437,1089,1090,1090,1089,934
|
|
20230719,090100,19029310,1086,1092,1103,1086,7048
|
|
20230719,090000,11361857,1103,1100,1103,1085,10340
|