694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,203100,755670754,1432,1432,1432,1432,6424
|
|
20230817,203000,755670754,1432,1432,1432,1432,0
|
|
20230817,202900,755670754,1432,1432,1432,1432,0
|
|
20230817,202800,755670754,1432,1432,1432,1432,0
|
|
20230817,202700,755670754,1432,1432,1432,1432,0
|
|
20230817,202600,755670754,1432,1432,1432,1432,0
|
|
20230817,202500,755670754,1432,1432,1432,1432,0
|
|
20230817,202400,755670754,1432,1432,1432,1432,0
|
|
20230817,202300,755670754,1432,1432,1432,1432,0
|
|
20230817,202200,755670754,1432,1432,1432,1432,0
|
|
20230817,202100,755670754,1432,1432,1432,1432,0
|
|
20230817,202000,755670754,1432,1432,1432,1432,0
|
|
20230817,201900,755670754,1432,1432,1432,1432,0
|
|
20230817,201800,755670754,1432,1432,1432,1432,0
|
|
20230817,201700,755670754,1432,1432,1432,1432,0
|
|
20230817,201600,755670754,1432,1432,1432,1432,0
|
|
20230817,201500,755670754,1432,1432,1432,1432,0
|
|
20230817,201400,755670754,1432,1432,1432,1432,0
|
|
20230817,201300,755670754,1432,1432,1432,1432,0
|
|
20230817,201200,755670754,1432,1432,1432,1432,0
|
|
20230817,201100,755670754,1432,1432,1432,1432,0
|
|
20230817,201000,755670754,1432,1432,1432,1432,0
|
|
20230817,200900,755670754,1432,1432,1432,1432,0
|
|
20230817,200800,755670754,1432,1432,1432,1432,0
|
|
20230817,200700,755670754,1432,1432,1432,1432,0
|
|
20230817,200600,755670754,1432,1432,1432,1432,0
|
|
20230817,200500,755670754,1432,1432,1432,1432,0
|
|
20230817,200400,755670754,1432,1432,1432,1432,0
|
|
20230817,200300,755670754,1432,1432,1432,1432,0
|
|
20230817,200200,755670754,1432,1432,1432,1432,0
|
|
20230817,200100,755670754,1432,1432,1432,1432,6424
|
|
20230817,200000,755670754,1432,1432,1432,1432,0
|
|
20230817,195900,755670754,1432,1432,1432,1432,0
|
|
20230817,195800,755670754,1432,1432,1432,1432,0
|
|
20230817,195700,755670754,1432,1432,1432,1432,0
|
|
20230817,195600,755670754,1432,1432,1432,1432,0
|
|
20230817,195500,755670754,1432,1432,1432,1432,0
|
|
20230817,195400,755670754,1432,1432,1432,1432,0
|
|
20230817,195300,755670754,1432,1432,1432,1432,0
|
|
20230817,195200,755670754,1432,1432,1432,1432,0
|
|
20230817,195100,755670754,1432,1432,1432,1432,0
|
|
20230817,195000,755670754,1432,1432,1432,1432,0
|
|
20230817,194900,755670754,1432,1432,1432,1432,0
|
|
20230817,194800,755670754,1432,1432,1432,1432,0
|
|
20230817,194700,755670754,1432,1432,1432,1432,0
|
|
20230817,194600,755670754,1432,1432,1432,1432,0
|
|
20230817,194500,755670754,1432,1432,1432,1432,0
|
|
20230817,194400,755670754,1432,1432,1432,1432,0
|
|
20230817,194300,755670754,1432,1432,1432,1432,0
|
|
20230817,194200,755670754,1432,1432,1432,1432,0
|
|
20230817,194100,755670754,1432,1432,1432,1432,0
|
|
20230817,194000,755670754,1432,1432,1432,1432,0
|
|
20230817,193900,755670754,1432,1432,1432,1432,0
|
|
20230817,193800,755670754,1432,1432,1432,1432,0
|
|
20230817,193700,755670754,1432,1432,1432,1432,0
|
|
20230817,193600,755670754,1432,1432,1432,1432,0
|
|
20230817,193500,755670754,1432,1432,1432,1432,0
|
|
20230817,193400,755670754,1432,1432,1432,1432,0
|
|
20230817,193300,755670754,1432,1432,1432,1432,0
|
|
20230817,193200,755670754,1432,1432,1432,1432,0
|
|
20230817,193100,755670754,1432,1432,1432,1432,6424
|
|
20230817,193000,755670754,1432,1432,1432,1432,0
|
|
20230817,192900,755670754,1432,1432,1432,1432,0
|
|
20230817,192800,755670754,1432,1432,1432,1432,0
|
|
20230817,192700,755670754,1432,1432,1432,1432,0
|
|
20230817,192600,755670754,1432,1432,1432,1432,0
|
|
20230817,192500,755670754,1432,1432,1432,1432,0
|
|
20230817,192400,755670754,1432,1432,1432,1432,0
|
|
20230817,192300,755670754,1432,1432,1432,1432,0
|
|
20230817,192200,755670754,1432,1432,1432,1432,0
|
|
20230817,192100,755670754,1432,1432,1432,1432,0
|
|
20230817,192000,755670754,1432,1432,1432,1432,0
|
|
20230817,191900,755670754,1432,1432,1432,1432,0
|
|
20230817,191800,755670754,1432,1432,1432,1432,0
|
|
20230817,191700,755670754,1432,1432,1432,1432,0
|
|
20230817,191600,755670754,1432,1432,1432,1432,0
|
|
20230817,191500,755670754,1432,1432,1432,1432,0
|
|
20230817,191400,755670754,1432,1432,1432,1432,0
|
|
20230817,191300,755670754,1432,1432,1432,1432,0
|
|
20230817,191200,755670754,1432,1432,1432,1432,0
|
|
20230817,191100,755670754,1432,1432,1432,1432,0
|
|
20230817,191000,755670754,1432,1432,1432,1432,0
|
|
20230817,190900,755670754,1432,1432,1432,1432,0
|
|
20230817,190800,755670754,1432,1432,1432,1432,0
|
|
20230817,190700,755670754,1432,1432,1432,1432,0
|
|
20230817,190600,755670754,1432,1432,1432,1432,0
|
|
20230817,190500,755670754,1432,1432,1432,1432,0
|
|
20230817,190400,755670754,1432,1432,1432,1432,0
|
|
20230817,190300,755670754,1432,1432,1432,1432,0
|
|
20230817,190200,755670754,1432,1432,1432,1432,0
|
|
20230817,190100,755670754,1432,1432,1432,1432,6424
|
|
20230817,190000,755670754,1432,1432,1432,1432,0
|
|
20230817,185900,755670754,1432,1432,1432,1432,0
|
|
20230817,185800,755670754,1432,1432,1432,1432,0
|
|
20230817,185700,755670754,1432,1432,1432,1432,0
|
|
20230817,185600,755670754,1432,1432,1432,1432,0
|
|
20230817,185500,755670754,1432,1432,1432,1432,0
|
|
20230817,185400,755670754,1432,1432,1432,1432,0
|
|
20230817,185300,755670754,1432,1432,1432,1432,0
|
|
20230817,185200,755670754,1432,1432,1432,1432,0
|
|
20230817,185100,755670754,1432,1432,1432,1432,0
|
|
20230817,185000,755670754,1432,1432,1432,1432,0
|
|
20230817,184900,755670754,1432,1432,1432,1432,0
|
|
20230817,184800,755670754,1432,1432,1432,1432,0
|
|
20230817,184700,755670754,1432,1432,1432,1432,0
|
|
20230817,184600,755670754,1432,1432,1432,1432,0
|
|
20230817,184500,755670754,1432,1432,1432,1432,0
|
|
20230817,184400,755670754,1432,1432,1432,1432,0
|
|
20230817,184300,755670754,1432,1432,1432,1432,0
|
|
20230817,184200,755670754,1432,1432,1432,1432,0
|
|
20230817,184100,755670754,1432,1432,1432,1432,0
|
|
20230817,184000,755670754,1432,1432,1432,1432,0
|
|
20230817,183900,755670754,1432,1432,1432,1432,0
|
|
20230817,183800,755670754,1432,1432,1432,1432,0
|
|
20230817,183700,755670754,1432,1432,1432,1432,0
|
|
20230817,183600,755670754,1432,1432,1432,1432,0
|
|
20230817,183500,755670754,1432,1432,1432,1432,0
|
|
20230817,183400,755670754,1432,1432,1432,1432,0
|
|
20230817,183300,755670754,1432,1432,1432,1432,0
|
|
20230817,183200,755670754,1432,1432,1432,1432,0
|
|
20230817,183100,755670754,1432,1432,1432,1432,6424
|
|
20230817,183000,755670754,1432,1432,1432,1432,0
|
|
20230817,182900,755670754,1432,1432,1432,1432,0
|
|
20230817,182800,755670754,1432,1432,1432,1432,0
|
|
20230817,182700,755670754,1432,1432,1432,1432,0
|
|
20230817,182600,755670754,1432,1432,1432,1432,0
|
|
20230817,182500,755670754,1432,1432,1432,1432,0
|
|
20230817,182400,755670754,1432,1432,1432,1432,0
|
|
20230817,182300,755670754,1432,1432,1432,1432,0
|
|
20230817,182200,755670754,1432,1432,1432,1432,0
|
|
20230817,182100,755670754,1432,1432,1432,1432,0
|
|
20230817,182000,755670754,1432,1432,1432,1432,0
|
|
20230817,181900,755670754,1432,1432,1432,1432,0
|
|
20230817,181800,755670754,1432,1432,1432,1432,0
|
|
20230817,181700,755670754,1432,1432,1432,1432,0
|
|
20230817,181600,755670754,1432,1432,1432,1432,0
|
|
20230817,181500,755670754,1432,1432,1432,1432,0
|
|
20230817,181400,755670754,1432,1432,1432,1432,0
|
|
20230817,181300,755670754,1432,1432,1432,1432,0
|
|
20230817,181200,755670754,1432,1432,1432,1432,0
|
|
20230817,181100,755670754,1432,1432,1432,1432,0
|
|
20230817,181000,755670754,1432,1432,1432,1432,0
|
|
20230817,180900,755670754,1432,1432,1432,1432,0
|
|
20230817,180800,755670754,1432,1432,1432,1432,0
|
|
20230817,180700,755670754,1432,1432,1432,1432,0
|
|
20230817,180600,755670754,1432,1432,1432,1432,0
|
|
20230817,180500,755670754,1432,1432,1432,1432,0
|
|
20230817,180400,755670754,1432,1432,1432,1432,0
|
|
20230817,180300,755670754,1432,1432,1432,1432,0
|
|
20230817,180200,755670754,1432,1432,1432,1432,0
|
|
20230817,180100,755670754,1432,1432,1432,1432,6424
|
|
20230817,180000,755670754,1432,1432,1432,1432,0
|
|
20230817,175900,755670754,1432,1432,1432,1432,0
|
|
20230817,175800,755670754,1432,1432,1432,1432,0
|
|
20230817,175700,755670754,1432,1432,1432,1432,0
|
|
20230817,175600,755670754,1432,1432,1432,1432,0
|
|
20230817,175500,755670754,1432,1432,1432,1432,0
|
|
20230817,175400,755670754,1432,1432,1432,1432,0
|
|
20230817,175300,755670754,1432,1432,1432,1432,0
|
|
20230817,175200,755670754,1432,1432,1432,1432,0
|
|
20230817,175100,755670754,1432,1432,1432,1432,0
|
|
20230817,175000,755670754,1432,1432,1432,1432,0
|
|
20230817,174900,755670754,1432,1432,1432,1432,0
|
|
20230817,174800,755670754,1432,1432,1432,1432,0
|
|
20230817,174700,755670754,1432,1432,1432,1432,0
|
|
20230817,174600,755670754,1432,1432,1432,1432,0
|
|
20230817,174500,755670754,1432,1432,1432,1432,0
|
|
20230817,174400,755670754,1432,1432,1432,1432,0
|
|
20230817,174300,755670754,1432,1432,1432,1432,0
|
|
20230817,174200,755670754,1432,1432,1432,1432,0
|
|
20230817,174100,755670754,1432,1432,1432,1432,0
|
|
20230817,174000,755670754,1432,1432,1432,1432,0
|
|
20230817,173900,755670754,1432,1432,1432,1432,0
|
|
20230817,173800,755670754,1432,1432,1432,1432,0
|
|
20230817,173700,755670754,1432,1432,1432,1432,0
|
|
20230817,173600,755670754,1432,1432,1432,1432,0
|
|
20230817,173500,755670754,1432,1432,1432,1432,0
|
|
20230817,173400,755670754,1432,1432,1432,1432,0
|
|
20230817,173300,755670754,1432,1432,1432,1432,0
|
|
20230817,173200,755670754,1432,1432,1432,1432,0
|
|
20230817,173100,755670754,1432,1432,1432,1432,6424
|
|
20230817,173000,755670754,1432,1432,1432,1432,0
|
|
20230817,172900,755670754,1432,1432,1432,1432,0
|
|
20230817,172800,755670754,1432,1432,1432,1432,0
|
|
20230817,172700,755670754,1432,1432,1432,1432,0
|
|
20230817,172600,755670754,1432,1432,1432,1432,0
|
|
20230817,172500,755670754,1432,1432,1432,1432,0
|
|
20230817,172400,755670754,1432,1432,1432,1432,0
|
|
20230817,172300,755670754,1432,1432,1432,1432,0
|
|
20230817,172200,755670754,1432,1432,1432,1432,0
|
|
20230817,172100,755670754,1432,1432,1432,1432,0
|
|
20230817,172000,755670754,1432,1432,1432,1432,0
|
|
20230817,171900,755670754,1432,1432,1432,1432,0
|
|
20230817,171800,755670754,1432,1432,1432,1432,0
|
|
20230817,171700,755670754,1432,1432,1432,1432,0
|
|
20230817,171600,755670754,1432,1432,1432,1432,0
|
|
20230817,171500,755670754,1432,1432,1432,1432,0
|
|
20230817,171400,755670754,1432,1432,1432,1432,0
|
|
20230817,171300,755670754,1432,1432,1432,1432,0
|
|
20230817,171200,755670754,1432,1432,1432,1432,0
|
|
20230817,171100,755670754,1432,1432,1432,1432,0
|
|
20230817,171000,755670754,1432,1432,1432,1432,0
|
|
20230817,170900,755670754,1432,1432,1432,1432,0
|
|
20230817,170800,755670754,1432,1432,1432,1432,0
|
|
20230817,170700,755670754,1432,1432,1432,1432,0
|
|
20230817,170600,755670754,1432,1432,1432,1432,0
|
|
20230817,170500,755670754,1432,1432,1432,1432,0
|
|
20230817,170400,755670754,1432,1432,1432,1432,0
|
|
20230817,170300,755670754,1432,1432,1432,1432,0
|
|
20230817,170200,755670754,1432,1432,1432,1432,0
|
|
20230817,170100,755670754,1432,1432,1432,1432,6424
|
|
20230817,170000,755670754,1432,1432,1432,1432,0
|
|
20230817,165900,755670754,1432,1432,1432,1432,0
|
|
20230817,165800,755670754,1432,1432,1432,1432,0
|
|
20230817,165700,755670754,1432,1432,1432,1432,0
|
|
20230817,165600,755670754,1432,1432,1432,1432,0
|
|
20230817,165500,755670754,1432,1432,1432,1432,0
|
|
20230817,165400,755670754,1432,1432,1432,1432,0
|
|
20230817,165300,755670754,1432,1432,1432,1432,0
|
|
20230817,165200,755670754,1432,1432,1432,1432,0
|
|
20230817,165100,755670754,1432,1432,1432,1432,0
|
|
20230817,165000,755670754,1432,1432,1432,1432,0
|
|
20230817,164900,755670754,1432,1432,1432,1432,0
|
|
20230817,164800,755670754,1432,1432,1432,1432,0
|
|
20230817,164700,755670754,1432,1432,1432,1432,0
|
|
20230817,164600,755670754,1432,1432,1432,1432,0
|
|
20230817,164500,755670754,1432,1432,1432,1432,0
|
|
20230817,164400,755670754,1432,1432,1432,1432,0
|
|
20230817,164300,755670754,1432,1432,1432,1432,0
|
|
20230817,164200,755670754,1432,1432,1432,1432,0
|
|
20230817,164100,755670754,1432,1432,1432,1432,0
|
|
20230817,164000,755670754,1432,1432,1432,1432,0
|
|
20230817,163900,755670754,1432,1432,1432,1432,0
|
|
20230817,163800,755670754,1432,1432,1432,1432,0
|
|
20230817,163700,755670754,1432,1432,1432,1432,0
|
|
20230817,163600,755670754,1432,1432,1432,1432,0
|
|
20230817,163500,755670754,1432,1432,1432,1432,0
|
|
20230817,163400,755670754,1432,1432,1432,1432,0
|
|
20230817,163300,755670754,1432,1432,1432,1432,0
|
|
20230817,163200,755670754,1432,1432,1432,1432,0
|
|
20230817,163100,755670754,1432,1432,1432,1432,6424
|
|
20230817,163000,755670754,1432,1432,1432,1432,0
|
|
20230817,162900,755670754,1432,1432,1432,1432,0
|
|
20230817,162800,755670754,1432,1432,1432,1432,0
|
|
20230817,162700,755670754,1432,1432,1432,1432,0
|
|
20230817,162600,755670754,1432,1432,1432,1432,0
|
|
20230817,162500,755670754,1432,1432,1432,1432,0
|
|
20230817,162400,755670754,1432,1432,1432,1432,0
|
|
20230817,162300,755670754,1432,1432,1432,1432,0
|
|
20230817,162200,755670754,1432,1432,1432,1432,0
|
|
20230817,162100,755670754,1432,1432,1432,1432,0
|
|
20230817,162000,755670754,1432,1432,1432,1432,0
|
|
20230817,161900,755670754,1432,1432,1432,1432,0
|
|
20230817,161800,755670754,1432,1432,1432,1432,0
|
|
20230817,161700,755670754,1432,1432,1432,1432,0
|
|
20230817,161600,755670754,1432,1432,1432,1432,0
|
|
20230817,161500,755670754,1432,1432,1432,1432,0
|
|
20230817,161400,755670754,1432,1432,1432,1432,0
|
|
20230817,161300,755670754,1432,1432,1432,1432,0
|
|
20230817,161200,755670754,1432,1432,1432,1432,0
|
|
20230817,161100,755670754,1432,1432,1432,1432,0
|
|
20230817,161000,755670754,1432,1432,1432,1432,0
|
|
20230817,160900,755670754,1432,1432,1432,1432,0
|
|
20230817,160800,755670754,1432,1432,1432,1432,0
|
|
20230817,160700,755670754,1432,1432,1432,1432,0
|
|
20230817,160600,755670754,1432,1432,1432,1432,0
|
|
20230817,160500,755670754,1432,1432,1432,1432,0
|
|
20230817,160400,755670754,1432,1432,1432,1432,0
|
|
20230817,160300,755670754,1432,1432,1432,1432,0
|
|
20230817,160200,755670754,1432,1432,1432,1432,0
|
|
20230817,160100,755670754,1432,1432,1432,1432,6424
|
|
20230817,160000,755670754,1432,1432,1432,1432,0
|
|
20230817,155900,755670754,1432,1432,1432,1432,0
|
|
20230817,155800,755670754,1432,1432,1432,1432,0
|
|
20230817,155700,755670754,1432,1432,1432,1432,0
|
|
20230817,155600,755670754,1432,1432,1432,1432,0
|
|
20230817,155500,755670754,1432,1432,1432,1432,0
|
|
20230817,155400,755670754,1432,1432,1432,1432,0
|
|
20230817,155300,755670754,1432,1432,1432,1432,0
|
|
20230817,155200,755670754,1432,1432,1432,1432,0
|
|
20230817,155100,755670754,1432,1432,1432,1432,0
|
|
20230817,155000,755670754,1432,1432,1432,1432,0
|
|
20230817,154900,755670754,1432,1432,1432,1432,0
|
|
20230817,154800,755670754,1432,1432,1432,1432,0
|
|
20230817,154700,755670754,1432,1432,1432,1432,0
|
|
20230817,154600,755670754,1432,1432,1432,1432,0
|
|
20230817,154500,755670754,1432,1432,1432,1432,0
|
|
20230817,154400,755670754,1432,1432,1432,1432,0
|
|
20230817,154300,755670754,1432,1432,1432,1432,0
|
|
20230817,154200,755670754,1432,1432,1432,1432,0
|
|
20230817,154100,755670754,1432,1432,1432,1432,0
|
|
20230817,154000,755670754,1432,1432,1432,1432,0
|
|
20230817,153900,755670754,1432,1432,1432,1432,0
|
|
20230817,153800,755670754,1432,1432,1432,1432,0
|
|
20230817,153700,755670754,1432,1432,1432,1432,0
|
|
20230817,153600,755670754,1432,1432,1432,1432,0
|
|
20230817,153500,755670754,1432,1432,1432,1432,0
|
|
20230817,153400,755670754,1432,1432,1432,1432,0
|
|
20230817,153300,755670754,1432,1432,1432,1432,0
|
|
20230817,153200,755670754,1432,1432,1432,1432,0
|
|
20230817,153100,755670754,1432,1432,1432,1432,6424
|
|
20230817,153000,755670754,1432,1432,1432,1432,6424
|
|
20230817,152900,746471586,1439,1439,1439,1439,0
|
|
20230817,152800,746471586,1439,1439,1439,1439,0
|
|
20230817,152700,746471586,1439,1439,1439,1439,0
|
|
20230817,152600,746471586,1439,1439,1439,1439,0
|
|
20230817,152500,746471586,1439,1439,1439,1439,0
|
|
20230817,152400,746471586,1439,1439,1439,1439,0
|
|
20230817,152300,746471586,1439,1439,1439,1439,0
|
|
20230817,152200,746471586,1439,1439,1439,1439,0
|
|
20230817,152100,746471586,1439,1439,1439,1439,0
|
|
20230817,152000,746471586,1439,1439,1439,1439,0
|
|
20230817,151900,746471586,1439,1432,1439,1432,483
|
|
20230817,151800,745776880,1432,1431,1432,1429,222
|
|
20230817,151700,745459035,1432,1432,1432,1432,0
|
|
20230817,151600,745459035,1432,1433,1433,1432,144
|
|
20230817,151500,745252798,1437,1437,1437,1437,5
|
|
20230817,151400,745245613,1437,1437,1437,1437,1
|
|
20230817,151300,745244176,1428,1433,1434,1428,3907
|
|
20230817,151200,739655078,1430,1443,1443,1430,7055
|
|
20230817,151100,729534259,1443,1436,1443,1436,3780
|
|
20230817,151000,724102302,1436,1436,1436,1436,1103
|
|
20230817,150900,722518394,1436,1437,1437,1436,2898
|
|
20230817,150800,718354014,1439,1438,1439,1438,1548
|
|
20230817,150700,716126986,1438,1439,1439,1438,112
|
|
20230817,150600,715965843,1439,1443,1443,1439,2196
|
|
20230817,150500,712801640,1443,1445,1445,1442,113
|
|
20230817,150400,712638462,1443,1454,1454,1443,1508
|
|
20230817,150300,710460896,1442,1440,1442,1440,5384
|
|
20230817,150200,702699538,1440,1440,1440,1440,1339
|
|
20230817,150100,700771378,1440,1439,1440,1439,2517
|
|
20230817,150000,697147504,1440,1440,1440,1440,0
|
|
20230817,145900,697147504,1440,1440,1440,1440,454
|
|
20230817,145800,696493744,1440,1438,1440,1438,2384
|
|
20230817,145700,693061426,1437,1436,1437,1436,10763
|
|
20230817,145600,677595108,1436,1436,1436,1436,9
|
|
20230817,145500,677582184,1436,1436,1437,1435,4660
|
|
20230817,145400,670885879,1437,1437,1437,1435,77
|
|
20230817,145300,670775232,1437,1437,1437,1437,0
|
|
20230817,145200,670775232,1437,1437,1437,1437,0
|
|
20230817,145100,670775232,1437,1437,1437,1437,20
|
|
20230817,145000,670746492,1438,1438,1438,1438,0
|
|
20230817,144900,670746492,1438,1440,1440,1438,83
|
|
20230817,144800,670626998,1433,1432,1433,1432,3000
|
|
20230817,144700,666329798,1430,1430,1430,1430,100
|
|
20230817,144600,666186798,1430,1430,1430,1430,485
|
|
20230817,144500,665493248,1430,1430,1430,1430,0
|
|
20230817,144400,665493248,1430,1430,1430,1430,16
|
|
20230817,144300,665470368,1430,1430,1430,1430,63
|
|
20230817,144200,665380278,1432,1433,1433,1432,1322
|
|
20230817,144100,663487137,1433,1434,1434,1433,177
|
|
20230817,144000,663233394,1435,1436,1436,1435,1945
|
|
20230817,143900,660441990,1436,1436,1436,1436,12
|
|
20230817,143800,660424758,1436,1438,1438,1436,1355
|
|
20230817,143700,658477671,1438,1440,1440,1438,13
|
|
20230817,143600,658458959,1440,1440,1440,1440,100
|
|
20230817,143500,658314959,1440,1440,1440,1440,15
|
|
20230817,143400,658293359,1440,1440,1440,1440,25
|
|
20230817,143300,658257359,1442,1442,1442,1442,0
|
|
20230817,143200,658257359,1442,1442,1442,1442,0
|
|
20230817,143100,658257359,1442,1442,1442,1442,1
|
|
20230817,143000,658255917,1441,1441,1441,1441,0
|
|
20230817,142900,658255917,1441,1441,1441,1441,1
|
|
20230817,142800,658254476,1440,1440,1440,1440,16
|
|
20230817,142700,658231436,1440,1440,1440,1440,469
|
|
20230817,142600,657556076,1440,1440,1440,1440,0
|
|
20230817,142500,657556076,1440,1440,1440,1440,150
|
|
20230817,142400,657340076,1440,1440,1440,1440,400
|
|
20230817,142300,656764076,1440,1440,1440,1440,1010
|
|
20230817,142200,655309676,1442,1442,1442,1442,0
|
|
20230817,142100,655309676,1442,1442,1442,1442,0
|
|
20230817,142000,655309676,1442,1442,1442,1442,694
|
|
20230817,141900,654308928,1443,1443,1443,1443,0
|
|
20230817,141800,654308928,1443,1443,1443,1443,64
|
|
20230817,141700,654216576,1443,1443,1443,1443,0
|
|
20230817,141600,654216576,1443,1443,1443,1442,3499
|
|
20230817,141500,649169519,1435,1436,1436,1435,1284
|
|
20230817,141400,647326978,1433,1434,1434,1433,41
|
|
20230817,141300,647268205,1431,1431,1431,1431,0
|
|
20230817,141200,647268205,1431,1431,1431,1431,1
|
|
20230817,141100,647266774,1431,1433,1434,1430,5434
|
|
20230817,141000,639484820,1433,1433,1433,1433,0
|
|
20230817,140900,639484820,1433,1433,1433,1433,0
|
|
20230817,140800,639484820,1433,1437,1437,1433,5149
|
|
20230817,140700,632097795,1438,1438,1438,1438,2175
|
|
20230817,140600,628970145,1438,1442,1442,1438,340
|
|
20230817,140500,628481137,1441,1441,1441,1441,0
|
|
20230817,140400,628481137,1441,1441,1441,1441,0
|
|
20230817,140300,628481137,1441,1441,1441,1441,500
|
|
20230817,140200,627760637,1442,1442,1442,1442,1000
|
|
20230817,140100,626318637,1444,1444,1444,1444,0
|
|
20230817,140000,626318637,1444,1444,1444,1444,0
|
|
20230817,135900,626318637,1444,1441,1444,1441,200
|
|
20230817,135800,626030137,1441,1441,1441,1441,0
|
|
20230817,135700,626030137,1441,1437,1443,1437,519
|
|
20230817,135600,625282256,1438,1445,1445,1438,7681
|
|
20230817,135500,614220870,1445,1446,1446,1445,654
|
|
20230817,135400,613275839,1446,1451,1451,1446,3002
|
|
20230817,135300,608925330,1452,1457,1459,1452,6051
|
|
20230817,135200,600123576,1457,1454,1457,1454,1872
|
|
20230817,135100,597396285,1454,1453,1454,1453,4
|
|
20230817,135000,597390470,1454,1454,1454,1454,1
|
|
20230817,134900,597389016,1454,1454,1454,1454,1
|
|
20230817,134800,597387562,1454,1454,1454,1454,102
|
|
20230817,134700,597239254,1454,1454,1454,1454,154
|
|
20230817,134600,597015338,1454,1454,1454,1454,6
|
|
20230817,134500,597006614,1454,1455,1455,1454,30
|
|
20230817,134400,596962984,1456,1451,1457,1451,4578
|
|
20230817,134300,590311374,1451,1449,1452,1449,2467
|
|
20230817,134200,586731758,1451,1450,1451,1450,2
|
|
20230817,134100,586728857,1451,1451,1451,1450,59
|
|
20230817,134000,586643249,1451,1451,1451,1451,1
|
|
20230817,133900,586641798,1451,1451,1451,1451,0
|
|
20230817,133800,586641798,1451,1451,1451,1451,1
|
|
20230817,133700,586640347,1450,1450,1450,1450,0
|
|
20230817,133600,586640347,1450,1450,1450,1450,3
|
|
20230817,133500,586635997,1446,1446,1446,1446,0
|
|
20230817,133400,586635997,1446,1446,1446,1446,0
|
|
20230817,133300,586635997,1446,1446,1446,1446,0
|
|
20230817,133200,586635997,1446,1446,1446,1446,23
|
|
20230817,133100,586602739,1450,1450,1450,1450,500
|
|
20230817,133000,585877739,1451,1450,1451,1450,1000
|
|
20230817,132900,584427086,1450,1450,1450,1450,1
|
|
20230817,132800,584425636,1450,1450,1450,1450,2
|
|
20230817,132700,584422736,1444,1444,1444,1444,0
|
|
20230817,132600,584422736,1444,1444,1444,1444,0
|
|
20230817,132500,584422736,1444,1449,1450,1444,36
|
|
20230817,132400,584370576,1449,1444,1449,1444,401
|
|
20230817,132300,583791527,1451,1451,1451,1451,0
|
|
20230817,132200,583791527,1451,1450,1451,1448,1502
|
|
20230817,132100,581616626,1451,1451,1451,1451,1
|
|
20230817,132000,581615175,1451,1451,1451,1451,14
|
|
20230817,131900,581594861,1451,1452,1454,1451,304
|
|
20230817,131800,581153302,1452,1450,1452,1450,1301
|
|
20230817,131700,579266832,1445,1443,1445,1443,3292
|
|
20230817,131600,574510551,1440,1440,1440,1440,0
|
|
20230817,131500,574510551,1440,1440,1440,1440,9
|
|
20230817,131400,574497591,1443,1442,1443,1442,10
|
|
20230817,131300,574483169,1439,1435,1439,1435,1467
|
|
20230817,131200,572376872,1434,1434,1434,1434,318
|
|
20230817,131100,571920860,1435,1435,1435,1435,821
|
|
20230817,131000,570742725,1435,1435,1435,1435,3
|
|
20230817,130900,570738420,1435,1435,1435,1435,1
|
|
20230817,130800,570736985,1435,1435,1435,1435,13
|
|
20230817,130700,570718330,1435,1435,1435,1435,0
|
|
20230817,130600,570718330,1435,1437,1437,1435,61
|
|
20230817,130500,570630679,1437,1437,1437,1437,1
|
|
20230817,130400,570629242,1437,1439,1439,1437,33
|
|
20230817,130300,570581757,1437,1437,1437,1437,20
|
|
20230817,130200,570553017,1437,1437,1437,1437,1
|
|
20230817,130100,570551580,1435,1437,1437,1435,2017
|
|
20230817,130000,567656541,1438,1438,1438,1438,0
|
|
20230817,125900,567656541,1438,1438,1438,1438,0
|
|
20230817,125800,567656541,1438,1438,1438,1438,2
|
|
20230817,125700,567653665,1438,1438,1438,1438,9
|
|
20230817,125600,567640723,1438,1438,1438,1438,1
|
|
20230817,125500,567639285,1436,1436,1436,1436,3
|
|
20230817,125400,567634977,1436,1436,1436,1436,3
|
|
20230817,125300,567630669,1435,1435,1435,1435,79
|
|
20230817,125200,567517304,1439,1439,1439,1439,0
|
|
20230817,125100,567517304,1439,1439,1439,1439,330
|
|
20230817,125000,567042434,1439,1439,1439,1439,0
|
|
20230817,124900,567042434,1439,1439,1439,1439,0
|
|
20230817,124800,567042434,1439,1440,1440,1439,4633
|
|
20230817,124700,560371421,1442,1442,1442,1442,20
|
|
20230817,124600,560342581,1442,1440,1442,1440,1213
|
|
20230817,124500,558593521,1439,1435,1439,1435,503
|
|
20230817,124400,557870128,1434,1434,1434,1434,300
|
|
20230817,124300,557439928,1430,1430,1430,1430,4273
|
|
20230817,124200,551329538,1428,1428,1428,1428,0
|
|
20230817,124100,551329538,1428,1428,1428,1428,0
|
|
20230817,124000,551329538,1428,1428,1428,1428,0
|
|
20230817,123900,551329538,1428,1431,1431,1428,816
|
|
20230817,123800,550162892,1432,1432,1432,1432,100
|
|
20230817,123700,550019692,1432,1432,1432,1432,0
|
|
20230817,123600,550019692,1432,1432,1432,1432,10
|
|
20230817,123500,550005372,1432,1432,1432,1432,33
|
|
20230817,123400,549958116,1433,1433,1433,1433,84
|
|
20230817,123300,549837744,1432,1435,1439,1432,1982
|
|
20230817,123200,546990513,1430,1430,1430,1430,297
|
|
20230817,123100,546565803,1430,1430,1430,1430,5
|
|
20230817,123000,546558653,1430,1430,1430,1430,157
|
|
20230817,122900,546334143,1431,1431,1431,1431,0
|
|
20230817,122800,546334143,1431,1428,1431,1428,2
|
|
20230817,122700,546331284,1430,1430,1430,1430,0
|
|
20230817,122600,546331284,1430,1428,1430,1428,701
|
|
20230817,122500,545328856,1427,1427,1427,1427,0
|
|
20230817,122400,545328856,1427,1431,1431,1427,191
|
|
20230817,122300,545056295,1431,1431,1431,1431,1451
|
|
20230817,122200,542979914,1431,1432,1432,1428,6716
|
|
20230817,122100,533382904,1431,1431,1431,1431,0
|
|
20230817,122000,533382904,1431,1431,1434,1431,1261
|
|
20230817,121900,531578386,1431,1431,1431,1431,100
|
|
20230817,121800,531435286,1431,1431,1431,1431,0
|
|
20230817,121700,531435286,1431,1431,1431,1431,565
|
|
20230817,121600,530626771,1431,1431,1431,1431,415
|
|
20230817,121500,530032906,1431,1431,1431,1431,1
|
|
20230817,121400,530031475,1431,1431,1431,1431,70
|
|
20230817,121300,529931305,1429,1429,1429,1429,0
|
|
20230817,121200,529931305,1429,1429,1429,1429,0
|
|
20230817,121100,529931305,1429,1432,1432,1429,150
|
|
20230817,121000,529716805,1432,1433,1433,1432,541
|
|
20230817,120900,528941587,1434,1434,1434,1434,79
|
|
20230817,120800,528828301,1433,1433,1433,1433,0
|
|
20230817,120700,528828301,1433,1433,1433,1433,5
|
|
20230817,120600,528821136,1439,1439,1439,1439,1
|
|
20230817,120500,528819697,1439,1439,1439,1439,0
|
|
20230817,120400,528819697,1439,1439,1439,1439,0
|
|
20230817,120300,528819697,1439,1433,1439,1433,591
|
|
20230817,120200,527969788,1432,1432,1432,1432,400
|
|
20230817,120100,527396988,1438,1438,1438,1438,2
|
|
20230817,120000,527394112,1437,1435,1437,1435,3045
|
|
20230817,115900,523021447,1432,1432,1432,1432,1000
|
|
20230817,115800,521589447,1432,1432,1432,1432,85
|
|
20230817,115700,521467727,1429,1429,1429,1429,0
|
|
20230817,115600,521467727,1429,1429,1429,1429,0
|
|
20230817,115500,521467727,1429,1429,1429,1429,50
|
|
20230817,115400,521396277,1432,1432,1432,1432,0
|
|
20230817,115300,521396277,1432,1432,1432,1432,10
|
|
20230817,115200,521381957,1428,1428,1428,1428,0
|
|
20230817,115100,521381957,1428,1428,1428,1428,771
|
|
20230817,115000,520280969,1428,1433,1433,1428,401
|
|
20230817,114900,519708336,1427,1427,1427,1427,51
|
|
20230817,114800,519635559,1431,1431,1431,1431,1
|
|
20230817,114700,519634128,1434,1434,1434,1434,1100
|
|
20230817,114600,518056728,1427,1431,1432,1427,2582
|
|
20230817,114500,514360809,1425,1430,1430,1425,2445
|
|
20230817,114400,510871144,1431,1430,1431,1430,1630
|
|
20230817,114300,508540030,1431,1431,1431,1431,6
|
|
20230817,114200,508531444,1430,1427,1430,1427,1891
|
|
20230817,114100,505828817,1429,1429,1429,1429,161
|
|
20230817,114000,505598748,1427,1426,1427,1426,1025
|
|
20230817,113900,504136156,1424,1424,1424,1424,1955
|
|
20230817,113800,501352236,1421,1421,1421,1421,30
|
|
20230817,113700,501309606,1421,1421,1421,1421,0
|
|
20230817,113600,501309606,1421,1421,1421,1421,0
|
|
20230817,113500,501309606,1421,1421,1421,1421,0
|
|
20230817,113400,501309606,1421,1421,1421,1421,0
|
|
20230817,113300,501309606,1421,1421,1421,1421,2
|
|
20230817,113200,501306764,1421,1421,1421,1421,6
|
|
20230817,113100,501298238,1417,1424,1424,1417,3002
|
|
20230817,113000,497041397,1422,1422,1422,1422,1
|
|
20230817,112900,497039975,1424,1422,1424,1422,1407
|
|
20230817,112800,495037819,1419,1419,1419,1419,0
|
|
20230817,112700,495037819,1419,1423,1423,1419,1545
|
|
20230817,112600,492841468,1418,1418,1418,1418,1
|
|
20230817,112500,492840050,1418,1418,1418,1414,1002
|
|
20230817,112400,491423214,1417,1419,1424,1417,1615
|
|
20230817,112300,489131059,1415,1415,1415,1415,0
|
|
20230817,112200,489131059,1415,1416,1420,1413,4885
|
|
20230817,112100,482222047,1414,1414,1414,1414,100
|
|
20230817,112000,482080647,1410,1410,1410,1410,1503
|
|
20230817,111900,479961417,1410,1410,1410,1410,0
|
|
20230817,111800,479961417,1410,1411,1411,1404,15596
|
|
20230817,111700,458006027,1411,1411,1411,1411,0
|
|
20230817,111600,458006027,1411,1410,1411,1410,1531
|
|
20230817,111500,455847286,1408,1408,1408,1408,0
|
|
20230817,111400,455847286,1408,1408,1408,1408,0
|
|
20230817,111300,455847286,1408,1409,1409,1408,102
|
|
20230817,111200,455703628,1409,1410,1410,1409,3328
|
|
20230817,111100,451011560,1410,1417,1417,1410,3503
|
|
20230817,111000,446071694,1414,1414,1414,1413,4528
|
|
20230817,110900,439671677,1414,1414,1414,1414,0
|
|
20230817,110800,439671677,1414,1414,1414,1414,400
|
|
20230817,110700,439106077,1414,1414,1414,1414,0
|
|
20230817,110600,439106077,1414,1414,1414,1414,250
|
|
20230817,110500,438752577,1416,1416,1416,1416,0
|
|
20230817,110400,438752577,1416,1415,1416,1415,1429
|
|
20230817,110300,436729307,1415,1414,1415,1414,253
|
|
20230817,110200,436371563,1414,1416,1416,1414,2000
|
|
20230817,110100,433543558,1416,1418,1418,1416,1176
|
|
20230817,110000,431876389,1418,1414,1418,1412,1751
|
|
20230817,105900,429400403,1414,1412,1414,1412,723
|
|
20230817,105800,428379301,1414,1414,1414,1414,0
|
|
20230817,105700,428379301,1414,1413,1414,1410,2500
|
|
20230817,105600,424847143,1413,1413,1413,1413,0
|
|
20230817,105500,424847143,1413,1414,1414,1413,1418
|
|
20230817,105400,422843009,1411,1418,1418,1411,5025
|
|
20230817,105300,415750637,1417,1422,1424,1417,3327
|
|
20230817,105200,411033753,1424,1424,1424,1424,0
|
|
20230817,105100,411033753,1424,1424,1424,1424,1
|
|
20230817,105000,411032329,1424,1424,1424,1422,413
|
|
20230817,104900,410445037,1422,1422,1422,1422,0
|
|
20230817,104800,410445037,1422,1422,1422,1422,1000
|
|
20230817,104700,409023037,1423,1422,1423,1422,6
|
|
20230817,104600,409014501,1419,1419,1419,1419,0
|
|
20230817,104500,409014501,1419,1416,1419,1416,1050
|
|
20230817,104400,407527551,1419,1419,1419,1419,50
|
|
20230817,104300,407456601,1427,1413,1427,1407,1913
|
|
20230817,104200,404742698,1413,1410,1413,1410,1571
|
|
20230817,104100,402527415,1407,1407,1412,1407,757
|
|
20230817,104000,401462285,1411,1407,1412,1407,52
|
|
20230817,103900,401388916,1414,1413,1427,1410,2791
|
|
20230817,103800,397432858,1413,1413,1413,1413,0
|
|
20230817,103700,397432858,1413,1410,1417,1410,742
|
|
20230817,103600,396386504,1410,1410,1410,1410,5
|
|
20230817,103500,396379454,1407,1408,1408,1407,1400
|
|
20230817,103400,394409639,1408,1423,1423,1408,3082
|
|
20230817,103300,390041683,1423,1403,1439,1402,17205
|
|
20230817,103200,365685962,1403,1404,1404,1403,4900
|
|
20230817,103100,358809203,1408,1408,1408,1408,55
|
|
20230817,103000,358731763,1404,1406,1406,1404,773
|
|
20230817,102900,357646451,1409,1404,1409,1403,3434
|
|
20230817,102800,352823046,1405,1406,1408,1404,3451
|
|
20230817,102700,347972423,1407,1408,1408,1407,2060
|
|
20230817,102600,345073532,1408,1411,1411,1408,2636
|
|
20230817,102500,341355455,1411,1411,1411,1411,26
|
|
20230817,102400,341318769,1411,1412,1412,1411,1595
|
|
20230817,102300,339067465,1412,1415,1415,1412,897
|
|
20230817,102200,337800760,1415,1417,1419,1415,1934
|
|
20230817,102100,335062893,1416,1416,1416,1416,0
|
|
20230817,102000,335062893,1416,1416,1416,1416,105
|
|
20230817,101900,334914213,1415,1412,1415,1412,1563
|
|
20230817,101800,332702757,1410,1410,1410,1410,0
|
|
20230817,101700,332702757,1410,1412,1412,1410,875
|
|
20230817,101600,331468299,1412,1412,1412,1410,1713
|
|
20230817,101500,329051061,1413,1413,1413,1413,2575
|
|
20230817,101400,325412586,1413,1417,1417,1413,1132
|
|
20230817,101300,323811861,1420,1426,1426,1420,3405
|
|
20230817,101200,318964453,1426,1435,1435,1426,579
|
|
20230817,101100,318138682,1428,1426,1435,1426,1479
|
|
20230817,101000,316022817,1423,1435,1435,1423,1711
|
|
20230817,100900,313568680,1433,1433,1433,1433,139
|
|
20230817,100800,313369493,1440,1424,1440,1424,1011
|
|
20230817,100700,311921601,1422,1422,1422,1422,0
|
|
20230817,100600,311921601,1422,1422,1422,1422,1190
|
|
20230817,100500,310229421,1420,1420,1420,1420,2023
|
|
20230817,100400,307356761,1417,1415,1417,1415,338
|
|
20230817,100300,306878211,1408,1416,1417,1408,251
|
|
20230817,100200,306522868,1413,1412,1413,1408,6348
|
|
20230817,100100,297562894,1412,1412,1412,1412,4
|
|
20230817,100000,297557246,1412,1412,1412,1412,4003
|
|
20230817,095900,291905010,1413,1415,1415,1413,2000
|
|
20230817,095800,289077442,1415,1416,1416,1415,520
|
|
20230817,095700,288341641,1415,1415,1415,1415,0
|
|
20230817,095600,288341641,1415,1415,1415,1415,194
|
|
20230817,095500,288067131,1415,1415,1415,1415,300
|
|
20230817,095400,287642631,1415,1415,1415,1415,0
|
|
20230817,095300,287642631,1415,1420,1420,1415,9
|
|
20230817,095200,287629861,1415,1415,1415,1415,1
|
|
20230817,095100,287628446,1418,1421,1421,1418,951
|
|
20230817,095000,286277158,1422,1424,1424,1422,2
|
|
20230817,094900,286274312,1421,1421,1422,1421,2414
|
|
20230817,094800,282842704,1414,1419,1420,1414,2524
|
|
20230817,094700,279268058,1419,1415,1419,1415,501
|
|
20230817,094600,278557739,1415,1415,1415,1415,70
|
|
20230817,094500,278458689,1414,1414,1414,1414,1
|
|
20230817,094400,278457275,1411,1411,1411,1411,1630
|
|
20230817,094300,276157345,1411,1411,1411,1411,1
|
|
20230817,094200,276155934,1411,1410,1411,1410,3728
|
|
20230817,094100,270898877,1410,1415,1419,1410,4252
|
|
20230817,094000,264891312,1416,1417,1417,1416,569
|
|
20230817,093900,264085043,1419,1410,1419,1410,2255
|
|
20230817,093800,260886091,1417,1417,1417,1417,6
|
|
20230817,093700,260877589,1415,1408,1415,1408,7673
|
|
20230817,093600,250044517,1405,1405,1405,1405,735
|
|
20230817,093500,249011842,1403,1409,1409,1403,52
|
|
20230817,093400,248938874,1402,1403,1410,1402,2160
|
|
20230817,093300,245909131,1403,1408,1408,1403,11943
|
|
20230817,093200,229133054,1409,1409,1409,1408,330
|
|
20230817,093100,228668085,1409,1409,1409,1409,207
|
|
20230817,093000,228376422,1409,1411,1412,1409,2634
|
|
20230817,092900,224657727,1412,1412,1412,1412,5
|
|
20230817,092800,224650667,1412,1412,1412,1412,6
|
|
20230817,092700,224642195,1410,1405,1410,1405,171
|
|
20230817,092600,224401685,1410,1409,1410,1404,5851
|
|
20230817,092500,216179020,1409,1412,1413,1409,713
|
|
20230817,092400,215173645,1411,1411,1411,1411,40
|
|
20230817,092300,215117205,1411,1406,1411,1406,382
|
|
20230817,092200,214579809,1414,1404,1414,1403,6048
|
|
20230817,092100,206062967,1403,1404,1404,1403,1500
|
|
20230817,092000,203957999,1409,1404,1409,1404,1162
|
|
20230817,091900,202324656,1405,1409,1409,1405,3235
|
|
20230817,091800,197769674,1409,1409,1409,1409,763
|
|
20230817,091700,196694607,1409,1409,1409,1409,1
|
|
20230817,091600,196693198,1414,1408,1414,1408,4909
|
|
20230817,091500,189780426,1413,1415,1415,1408,1335
|
|
20230817,091400,187897577,1403,1403,1403,1403,373
|
|
20230817,091300,187374258,1402,1420,1420,1401,6274
|
|
20230817,091200,178571355,1420,1401,1420,1400,8257
|
|
20230817,091100,166973211,1400,1403,1403,1400,13812
|
|
20230817,091000,147624377,1403,1405,1405,1403,8486
|
|
20230817,090900,135712714,1404,1408,1408,1404,1901
|
|
20230817,090800,133041052,1407,1407,1418,1404,7218
|
|
20230817,090700,122902346,1405,1412,1420,1405,7064
|
|
20230817,090600,112926990,1416,1431,1431,1400,41244
|
|
20230817,090500,54675431,1431,1453,1453,1431,9583
|
|
20230817,090400,40949985,1432,1436,1436,1432,2632
|
|
20230817,090300,37174500,1435,1454,1457,1435,2821
|
|
20230817,090200,33110186,1440,1442,1442,1439,9773
|
|
20230817,090100,19036947,1443,1446,1446,1443,934
|
|
20230817,090000,17686786,1447,1450,1457,1447,12192
|