592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184900,4076402620,1858,1858,1858,1858,110254
|
|
20230706,184800,4076402620,1858,1858,1858,1858,0
|
|
20230706,184700,4076402620,1858,1858,1858,1858,0
|
|
20230706,184600,4076402620,1858,1858,1858,1858,0
|
|
20230706,184500,4076402620,1858,1858,1858,1858,0
|
|
20230706,184400,4076402620,1858,1858,1858,1858,0
|
|
20230706,184300,4076402620,1858,1858,1858,1858,0
|
|
20230706,184200,4076402620,1858,1858,1858,1858,0
|
|
20230706,184100,4076402620,1858,1858,1858,1858,0
|
|
20230706,184000,4076402620,1858,1858,1858,1858,0
|
|
20230706,183900,4076402620,1858,1858,1858,1858,0
|
|
20230706,183800,4076402620,1858,1858,1858,1858,0
|
|
20230706,183700,4076402620,1858,1858,1858,1858,0
|
|
20230706,183600,4076402620,1858,1858,1858,1858,0
|
|
20230706,183500,4076402620,1858,1858,1858,1858,0
|
|
20230706,183400,4076402620,1858,1858,1858,1858,0
|
|
20230706,183300,4076402620,1858,1858,1858,1858,0
|
|
20230706,183200,4076402620,1858,1858,1858,1858,0
|
|
20230706,183100,4076402620,1858,1858,1858,1858,0
|
|
20230706,183000,4076402620,1858,1858,1858,1858,0
|
|
20230706,182900,4076402620,1858,1858,1858,1858,0
|
|
20230706,182800,4076402620,1858,1858,1858,1858,0
|
|
20230706,182700,4076402620,1858,1858,1858,1858,0
|
|
20230706,182600,4076402620,1858,1858,1858,1858,0
|
|
20230706,182500,4076402620,1858,1858,1858,1858,0
|
|
20230706,182400,4076402620,1858,1858,1858,1858,0
|
|
20230706,182300,4076402620,1858,1858,1858,1858,0
|
|
20230706,182200,4076402620,1858,1858,1858,1858,0
|
|
20230706,182100,4076402620,1858,1858,1858,1858,0
|
|
20230706,182000,4076402620,1858,1858,1858,1858,0
|
|
20230706,181900,4076402620,1858,1858,1858,1858,110254
|
|
20230706,181800,4076402620,1858,1858,1858,1858,0
|
|
20230706,181700,4076402620,1858,1858,1858,1858,0
|
|
20230706,181600,4076402620,1858,1858,1858,1858,0
|
|
20230706,181500,4076402620,1858,1858,1858,1858,0
|
|
20230706,181400,4076402620,1858,1858,1858,1858,0
|
|
20230706,181300,4076402620,1858,1858,1858,1858,0
|
|
20230706,181200,4076402620,1858,1858,1858,1858,0
|
|
20230706,181100,4076402620,1858,1858,1858,1858,0
|
|
20230706,181000,4076402620,1858,1858,1858,1858,0
|
|
20230706,180900,4076402620,1858,1858,1858,1858,0
|
|
20230706,180800,4076402620,1858,1858,1858,1858,0
|
|
20230706,180700,4076402620,1858,1858,1858,1858,0
|
|
20230706,180600,4076402620,1858,1858,1858,1858,0
|
|
20230706,180500,4076402620,1858,1858,1858,1858,0
|
|
20230706,180400,4076402620,1858,1858,1858,1858,0
|
|
20230706,180300,4076402620,1858,1858,1858,1858,0
|
|
20230706,180200,4076402620,1858,1858,1858,1858,0
|
|
20230706,180100,4076402620,1858,1858,1858,1858,0
|
|
20230706,180000,4076402620,1858,1858,1858,1858,0
|
|
20230706,175900,4076402620,1858,1858,1858,1858,0
|
|
20230706,175800,4076402620,1858,1858,1858,1858,0
|
|
20230706,175700,4076402620,1858,1858,1858,1858,0
|
|
20230706,175600,4076402620,1858,1858,1858,1858,0
|
|
20230706,175500,4076402620,1858,1858,1858,1858,0
|
|
20230706,175400,4076402620,1858,1858,1858,1858,0
|
|
20230706,175300,4076402620,1858,1858,1858,1858,0
|
|
20230706,175200,4076402620,1858,1858,1858,1858,0
|
|
20230706,175100,4076402620,1858,1858,1858,1858,0
|
|
20230706,175000,4076402620,1858,1858,1858,1858,0
|
|
20230706,174900,4076402620,1858,1858,1858,1858,110254
|
|
20230706,174800,4076402620,1858,1858,1858,1858,0
|
|
20230706,174700,4076402620,1858,1858,1858,1858,0
|
|
20230706,174600,4076402620,1858,1858,1858,1858,0
|
|
20230706,174500,4076402620,1858,1858,1858,1858,0
|
|
20230706,174400,4076402620,1858,1858,1858,1858,0
|
|
20230706,174300,4076402620,1858,1858,1858,1858,0
|
|
20230706,174200,4076402620,1858,1858,1858,1858,0
|
|
20230706,174100,4076402620,1858,1858,1858,1858,0
|
|
20230706,174000,4076402620,1858,1858,1858,1858,0
|
|
20230706,173900,4076402620,1858,1858,1858,1858,0
|
|
20230706,173800,4076402620,1858,1858,1858,1858,0
|
|
20230706,173700,4076402620,1858,1858,1858,1858,0
|
|
20230706,173600,4076402620,1858,1858,1858,1858,0
|
|
20230706,173500,4076402620,1858,1858,1858,1858,0
|
|
20230706,173400,4076402620,1858,1858,1858,1858,0
|
|
20230706,173300,4076402620,1858,1858,1858,1858,0
|
|
20230706,173200,4076402620,1858,1858,1858,1858,0
|
|
20230706,173100,4076402620,1858,1858,1858,1858,0
|
|
20230706,173000,4076402620,1858,1858,1858,1858,0
|
|
20230706,172900,4076402620,1858,1858,1858,1858,0
|
|
20230706,172800,4076402620,1858,1858,1858,1858,0
|
|
20230706,172700,4076402620,1858,1858,1858,1858,0
|
|
20230706,172600,4076402620,1858,1858,1858,1858,0
|
|
20230706,172500,4076402620,1858,1858,1858,1858,0
|
|
20230706,172400,4076402620,1858,1858,1858,1858,0
|
|
20230706,172300,4076402620,1858,1858,1858,1858,0
|
|
20230706,172200,4076402620,1858,1858,1858,1858,0
|
|
20230706,172100,4076402620,1858,1858,1858,1858,0
|
|
20230706,172000,4076402620,1858,1858,1858,1858,0
|
|
20230706,171900,4076402620,1858,1858,1858,1858,110254
|
|
20230706,171800,4076402620,1858,1858,1858,1858,0
|
|
20230706,171700,4076402620,1858,1858,1858,1858,0
|
|
20230706,171600,4076402620,1858,1858,1858,1858,0
|
|
20230706,171500,4076402620,1858,1858,1858,1858,0
|
|
20230706,171400,4076402620,1858,1858,1858,1858,0
|
|
20230706,171300,4076402620,1858,1858,1858,1858,0
|
|
20230706,171200,4076402620,1858,1858,1858,1858,0
|
|
20230706,171100,4076402620,1858,1858,1858,1858,0
|
|
20230706,171000,4076402620,1858,1858,1858,1858,0
|
|
20230706,170900,4076402620,1858,1858,1858,1858,0
|
|
20230706,170800,4076402620,1858,1858,1858,1858,0
|
|
20230706,170700,4076402620,1858,1858,1858,1858,0
|
|
20230706,170600,4076402620,1858,1858,1858,1858,0
|
|
20230706,170500,4076402620,1858,1858,1858,1858,0
|
|
20230706,170400,4076402620,1858,1858,1858,1858,0
|
|
20230706,170300,4076402620,1858,1858,1858,1858,0
|
|
20230706,170200,4076402620,1858,1858,1858,1858,0
|
|
20230706,170100,4076402620,1858,1858,1858,1858,0
|
|
20230706,170000,4076402620,1858,1858,1858,1858,0
|
|
20230706,165900,4076402620,1858,1858,1858,1858,0
|
|
20230706,165800,4076402620,1858,1858,1858,1858,0
|
|
20230706,165700,4076402620,1858,1858,1858,1858,0
|
|
20230706,165600,4076402620,1858,1858,1858,1858,0
|
|
20230706,165500,4076402620,1858,1858,1858,1858,0
|
|
20230706,165400,4076402620,1858,1858,1858,1858,0
|
|
20230706,165300,4076402620,1858,1858,1858,1858,0
|
|
20230706,165200,4076402620,1858,1858,1858,1858,0
|
|
20230706,165100,4076402620,1858,1858,1858,1858,0
|
|
20230706,165000,4076402620,1858,1858,1858,1858,0
|
|
20230706,164900,4076402620,1858,1858,1858,1858,110254
|
|
20230706,164800,4076402620,1858,1858,1858,1858,0
|
|
20230706,164700,4076402620,1858,1858,1858,1858,0
|
|
20230706,164600,4076402620,1858,1858,1858,1858,0
|
|
20230706,164500,4076402620,1858,1858,1858,1858,0
|
|
20230706,164400,4076402620,1858,1858,1858,1858,0
|
|
20230706,164300,4076402620,1858,1858,1858,1858,0
|
|
20230706,164200,4076402620,1858,1858,1858,1858,0
|
|
20230706,164100,4076402620,1858,1858,1858,1858,0
|
|
20230706,164000,4076402620,1858,1858,1858,1858,0
|
|
20230706,163900,4076402620,1858,1858,1858,1858,0
|
|
20230706,163800,4076402620,1858,1858,1858,1858,0
|
|
20230706,163700,4076402620,1858,1858,1858,1858,0
|
|
20230706,163600,4076402620,1858,1858,1858,1858,0
|
|
20230706,163500,4076402620,1858,1858,1858,1858,0
|
|
20230706,163400,4076402620,1858,1858,1858,1858,0
|
|
20230706,163300,4076402620,1858,1858,1858,1858,0
|
|
20230706,163200,4076402620,1858,1858,1858,1858,0
|
|
20230706,163100,4076402620,1858,1858,1858,1858,0
|
|
20230706,163000,4076402620,1858,1858,1858,1858,0
|
|
20230706,162900,4076402620,1858,1858,1858,1858,0
|
|
20230706,162800,4076402620,1858,1858,1858,1858,0
|
|
20230706,162700,4076402620,1858,1858,1858,1858,0
|
|
20230706,162600,4076402620,1858,1858,1858,1858,0
|
|
20230706,162500,4076402620,1858,1858,1858,1858,0
|
|
20230706,162400,4076402620,1858,1858,1858,1858,0
|
|
20230706,162300,4076402620,1858,1858,1858,1858,0
|
|
20230706,162200,4076402620,1858,1858,1858,1858,0
|
|
20230706,162100,4076402620,1858,1858,1858,1858,0
|
|
20230706,162000,4076402620,1858,1858,1858,1858,0
|
|
20230706,161900,4076402620,1858,1858,1858,1858,110254
|
|
20230706,161800,4076402620,1858,1858,1858,1858,0
|
|
20230706,161700,4076402620,1858,1858,1858,1858,0
|
|
20230706,161600,4076402620,1858,1858,1858,1858,0
|
|
20230706,161500,4076402620,1858,1858,1858,1858,0
|
|
20230706,161400,4076402620,1858,1858,1858,1858,0
|
|
20230706,161300,4076402620,1858,1858,1858,1858,0
|
|
20230706,161200,4076402620,1858,1858,1858,1858,0
|
|
20230706,161100,4076402620,1858,1858,1858,1858,0
|
|
20230706,161000,4076402620,1858,1858,1858,1858,0
|
|
20230706,160900,4076402620,1858,1858,1858,1858,0
|
|
20230706,160800,4076402620,1858,1858,1858,1858,0
|
|
20230706,160700,4076402620,1858,1858,1858,1858,0
|
|
20230706,160600,4076402620,1858,1858,1858,1858,0
|
|
20230706,160500,4076402620,1858,1858,1858,1858,0
|
|
20230706,160400,4076402620,1858,1858,1858,1858,0
|
|
20230706,160300,4076402620,1858,1858,1858,1858,0
|
|
20230706,160200,4076402620,1858,1858,1858,1858,0
|
|
20230706,160100,4076402620,1858,1858,1858,1858,0
|
|
20230706,160000,4076402620,1858,1858,1858,1858,0
|
|
20230706,155900,4076402620,1858,1858,1858,1858,0
|
|
20230706,155800,4076402620,1858,1858,1858,1858,0
|
|
20230706,155700,4076402620,1858,1858,1858,1858,0
|
|
20230706,155600,4076402620,1858,1858,1858,1858,0
|
|
20230706,155500,4076402620,1858,1858,1858,1858,0
|
|
20230706,155400,4076402620,1858,1858,1858,1858,0
|
|
20230706,155300,4076402620,1858,1858,1858,1858,0
|
|
20230706,155200,4076402620,1858,1858,1858,1858,0
|
|
20230706,155100,4076402620,1858,1858,1858,1858,0
|
|
20230706,155000,4076402620,1858,1858,1858,1858,0
|
|
20230706,154900,4076402620,1858,1858,1858,1858,110254
|
|
20230706,154800,4076402620,1858,1858,1858,1858,0
|
|
20230706,154700,4076402620,1858,1858,1858,1858,0
|
|
20230706,154600,4076402620,1858,1858,1858,1858,0
|
|
20230706,154500,4076402620,1858,1858,1858,1858,0
|
|
20230706,154400,4076402620,1858,1858,1858,1858,0
|
|
20230706,154300,4076402620,1858,1858,1858,1858,0
|
|
20230706,154200,4076402620,1858,1858,1858,1858,0
|
|
20230706,154100,4076402620,1858,1858,1858,1858,0
|
|
20230706,154000,4076402620,1858,1858,1858,1858,0
|
|
20230706,153900,4076402620,1858,1858,1858,1858,0
|
|
20230706,153800,4076402620,1858,1858,1858,1858,0
|
|
20230706,153700,4076402620,1858,1858,1858,1858,0
|
|
20230706,153600,4076402620,1858,1858,1858,1858,0
|
|
20230706,153500,4076402620,1858,1858,1858,1858,0
|
|
20230706,153400,4076402620,1858,1858,1858,1858,0
|
|
20230706,153300,4076402620,1858,1858,1858,1858,0
|
|
20230706,153200,4076402620,1858,1858,1858,1858,0
|
|
20230706,153100,4076402620,1858,1858,1858,1858,0
|
|
20230706,153000,4076402620,1858,1858,1858,1858,110254
|
|
20230706,152900,3871550688,1852,1852,1852,1852,0
|
|
20230706,152800,3871550688,1852,1852,1852,1852,0
|
|
20230706,152700,3871550688,1852,1852,1852,1852,0
|
|
20230706,152600,3871550688,1852,1852,1852,1852,0
|
|
20230706,152500,3871550688,1852,1852,1852,1852,0
|
|
20230706,152400,3871550688,1852,1852,1852,1852,0
|
|
20230706,152300,3871550688,1852,1852,1852,1852,0
|
|
20230706,152200,3871550688,1852,1852,1852,1852,0
|
|
20230706,152100,3871550688,1852,1852,1852,1852,0
|
|
20230706,152000,3871550688,1852,1852,1852,1852,0
|
|
20230706,151900,3871550688,1852,1846,1852,1846,26384
|
|
20230706,151800,3822721721,1846,1845,1849,1845,2621
|
|
20230706,151700,3817881463,1848,1848,1849,1842,9991
|
|
20230706,151600,3799430115,1848,1848,1848,1845,5341
|
|
20230706,151500,3789562919,1848,1848,1848,1841,9507
|
|
20230706,151400,3772026784,1841,1845,1847,1841,22752
|
|
20230706,151300,3730039310,1844,1845,1846,1844,674
|
|
20230706,151200,3728795711,1846,1846,1847,1845,3895
|
|
20230706,151100,3721609123,1846,1845,1846,1845,1934
|
|
20230706,151000,3718039491,1845,1845,1845,1844,2892
|
|
20230706,150900,3712704146,1845,1843,1845,1841,1866
|
|
20230706,150800,3709263191,1843,1844,1844,1842,1416
|
|
20230706,150700,3706654060,1843,1840,1843,1840,5936
|
|
20230706,150600,3695727462,1840,1843,1843,1839,8787
|
|
20230706,150500,3679559216,1843,1840,1844,1840,357
|
|
20230706,150400,3678902309,1844,1841,1844,1840,5812
|
|
20230706,150300,3668204928,1840,1841,1841,1840,2314
|
|
20230706,150200,3663946529,1841,1842,1845,1841,4614
|
|
20230706,150100,3655442103,1841,1842,1843,1841,5075
|
|
20230706,150000,3646098843,1841,1841,1844,1841,7052
|
|
20230706,145900,3633108142,1844,1841,1844,1840,2030
|
|
20230706,145800,3629371471,1841,1844,1844,1841,796
|
|
20230706,145700,3627904889,1844,1844,1844,1840,1668
|
|
20230706,145600,3624830201,1840,1844,1845,1840,3125
|
|
20230706,145500,3619074720,1844,1842,1844,1842,519
|
|
20230706,145400,3618118298,1842,1845,1845,1842,66
|
|
20230706,145300,3617996576,1846,1840,1846,1840,6715
|
|
20230706,145200,3605630674,1840,1846,1846,1840,9149
|
|
20230706,145100,3588755881,1846,1847,1847,1845,2955
|
|
20230706,145000,3583301017,1846,1846,1847,1846,3094
|
|
20230706,144900,3577587893,1846,1846,1846,1846,158
|
|
20230706,144800,3577296225,1846,1846,1846,1846,6663
|
|
20230706,144700,3564996327,1846,1843,1846,1843,128
|
|
20230706,144600,3564760366,1843,1843,1843,1839,2307
|
|
20230706,144500,3560515348,1843,1846,1846,1843,2736
|
|
20230706,144400,3555471610,1843,1844,1846,1843,377
|
|
20230706,144300,3554775727,1844,1847,1847,1843,141
|
|
20230706,144200,3554515418,1847,1843,1847,1837,5205
|
|
20230706,144100,3544927949,1843,1842,1843,1842,271
|
|
20230706,144000,3544428667,1843,1844,1846,1842,4356
|
|
20230706,143900,3536390748,1844,1840,1844,1840,353
|
|
20230706,143800,3535740177,1837,1838,1843,1826,31156
|
|
20230706,143700,3478611963,1838,1844,1844,1837,10701
|
|
20230706,143600,3458914443,1844,1844,1845,1843,4136
|
|
20230706,143500,3451287579,1846,1844,1846,1844,266
|
|
20230706,143400,3450796815,1843,1843,1843,1843,156
|
|
20230706,143300,3450509307,1843,1844,1844,1843,2463
|
|
20230706,143200,3445967600,1847,1844,1847,1844,1263
|
|
20230706,143100,3443638595,1844,1841,1844,1841,820
|
|
20230706,143000,3442126561,1850,1842,1850,1839,251
|
|
20230706,142900,3441663532,1839,1846,1846,1839,7999
|
|
20230706,142800,3426916910,1848,1850,1851,1846,8180
|
|
20230706,142700,3411789324,1850,1847,1851,1846,3445
|
|
20230706,142600,3405418518,1848,1850,1850,1848,2944
|
|
20230706,142500,3399974610,1850,1846,1850,1846,873
|
|
20230706,142400,3398360742,1846,1851,1852,1846,1008
|
|
20230706,142300,3396496145,1851,1850,1851,1845,924
|
|
20230706,142200,3394788643,1850,1845,1850,1845,19047
|
|
20230706,142100,3359557213,1849,1846,1849,1846,7810
|
|
20230706,142000,3345122498,1846,1841,1847,1840,2691
|
|
20230706,141900,3340165425,1843,1838,1843,1838,17855
|
|
20230706,141800,3307318599,1837,1838,1838,1837,1298
|
|
20230706,141700,3304932979,1838,1837,1838,1837,2228
|
|
20230706,141600,3300840004,1838,1838,1838,1837,2457
|
|
20230706,141500,3296324188,1838,1838,1839,1837,1718
|
|
20230706,141400,3293167015,1838,1838,1838,1838,1922
|
|
20230706,141300,3289634379,1838,1838,1839,1838,2463
|
|
20230706,141200,3285106064,1838,1838,1838,1837,4318
|
|
20230706,141100,3277171258,1838,1839,1839,1838,3989
|
|
20230706,141000,3269837500,1839,1839,1840,1838,2665
|
|
20230706,140900,3264937634,1839,1838,1840,1837,3173
|
|
20230706,140800,3259105525,1838,1838,1838,1836,2881
|
|
20230706,140700,3253812128,1840,1835,1840,1835,2417
|
|
20230706,140600,3249371739,1835,1835,1838,1835,3923
|
|
20230706,140500,3242172214,1835,1845,1845,1835,30771
|
|
20230706,140400,3185530755,1844,1847,1847,1844,3272
|
|
20230706,140300,3179492561,1848,1847,1848,1847,912
|
|
20230706,140200,3177807487,1847,1845,1847,1845,1567
|
|
20230706,140100,3174916253,1845,1844,1845,1844,2452
|
|
20230706,140000,3170392547,1845,1846,1846,1844,3209
|
|
20230706,135900,3164472490,1846,1846,1847,1846,5184
|
|
20230706,135800,3154902821,1846,1848,1849,1846,1221
|
|
20230706,135700,3152646074,1848,1848,1849,1846,1750
|
|
20230706,135600,3149412944,1848,1848,1848,1847,1090
|
|
20230706,135500,3147398635,1848,1847,1849,1847,2189
|
|
20230706,135400,3143353873,1845,1848,1849,1844,3724
|
|
20230706,135300,3136482744,1844,1849,1849,1844,13277
|
|
20230706,135200,3111967035,1849,1850,1852,1849,2864
|
|
20230706,135100,3106668735,1851,1852,1852,1850,1960
|
|
20230706,135000,3103040547,1851,1849,1852,1849,17149
|
|
20230706,134900,3071315248,1849,1848,1849,1848,992
|
|
20230706,134800,3069481967,1847,1846,1848,1845,3400
|
|
20230706,134700,3063206493,1848,1846,1849,1845,4692
|
|
20230706,134600,3054545992,1846,1845,1849,1845,4990
|
|
20230706,134500,3045330000,1847,1845,1847,1845,4661
|
|
20230706,134400,3036730441,1845,1847,1847,1845,10381
|
|
20230706,134300,3017566785,1847,1848,1848,1844,14777
|
|
20230706,134200,2990281585,1848,1850,1850,1848,10143
|
|
20230706,134100,2971527876,1849,1851,1851,1849,1461
|
|
20230706,134000,2968824043,1851,1852,1853,1848,6550
|
|
20230706,133900,2956697147,1852,1849,1853,1846,3054
|
|
20230706,133800,2951050935,1846,1845,1849,1845,7413
|
|
20230706,133700,2937359953,1845,1852,1855,1845,16690
|
|
20230706,133600,2906464020,1852,1849,1852,1847,55137
|
|
20230706,133500,2804466313,1848,1848,1848,1842,7379
|
|
20230706,133400,2790835448,1848,1848,1850,1842,32782
|
|
20230706,133300,2730249477,1848,1846,1850,1846,28008
|
|
20230706,133200,2678486242,1847,1847,1848,1840,14200
|
|
20230706,133100,2652286943,1847,1842,1847,1840,32969
|
|
20230706,133000,2591475704,1842,1839,1842,1838,4912
|
|
20230706,132900,2582438328,1839,1842,1842,1836,15182
|
|
20230706,132800,2554516023,1842,1839,1842,1837,23764
|
|
20230706,132700,2510779253,1839,1831,1839,1831,5818
|
|
20230706,132600,2500096988,1837,1831,1838,1831,6322
|
|
20230706,132500,2488493287,1837,1833,1837,1833,10783
|
|
20230706,132400,2468708510,1830,1833,1833,1829,7248
|
|
20230706,132300,2455431749,1833,1830,1833,1828,4649
|
|
20230706,132200,2446918620,1830,1824,1833,1824,21455
|
|
20230706,132100,2407669013,1824,1822,1824,1822,575
|
|
20230706,132000,2406621021,1822,1822,1822,1820,4978
|
|
20230706,131900,2397560704,1823,1822,1823,1822,578
|
|
20230706,131800,2396507130,1822,1820,1822,1820,588
|
|
20230706,131700,2395436968,1820,1824,1824,1820,1790
|
|
20230706,131600,2392172032,1825,1825,1825,1824,502
|
|
20230706,131500,2391255883,1825,1819,1825,1819,902
|
|
20230706,131400,2389613333,1819,1825,1825,1818,2784
|
|
20230706,131300,2384549067,1826,1822,1826,1822,1237
|
|
20230706,131200,2382290570,1822,1826,1827,1817,867
|
|
20230706,131100,2380712565,1822,1826,1828,1821,1436
|
|
20230706,131000,2378092076,1826,1820,1828,1817,2178
|
|
20230706,130900,2374119415,1816,1820,1820,1815,1225
|
|
20230706,130800,2371895594,1814,1829,1830,1814,23351
|
|
20230706,130700,2329289592,1830,1831,1831,1828,9570
|
|
20230706,130600,2311783669,1829,1831,1831,1829,3352
|
|
20230706,130500,2305648315,1836,1835,1836,1830,3379
|
|
20230706,130400,2299456968,1835,1835,1836,1835,1252
|
|
20230706,130300,2297159037,1836,1836,1840,1830,15819
|
|
20230706,130200,2268112702,1835,1835,1835,1835,2944
|
|
20230706,130100,2262710462,1835,1836,1838,1829,10302
|
|
20230706,130000,2243781955,1838,1830,1838,1826,2155
|
|
20230706,125900,2239841458,1830,1831,1831,1825,7056
|
|
20230706,125800,2226944998,1838,1840,1841,1838,7705
|
|
20230706,125700,2212768893,1840,1834,1844,1827,47005
|
|
20230706,125600,2126332155,1832,1832,1833,1831,2545
|
|
20230706,125500,2121669561,1832,1823,1832,1822,6848
|
|
20230706,125400,2109147256,1824,1833,1834,1824,10336
|
|
20230706,125300,2090241726,1833,1832,1835,1829,10667
|
|
20230706,125200,2070700155,1829,1826,1835,1826,31017
|
|
20230706,125100,2013947524,1826,1825,1826,1825,2675
|
|
20230706,125000,2009064107,1825,1826,1826,1822,1237
|
|
20230706,124900,2006808516,1825,1821,1825,1821,9392
|
|
20230706,124800,1989680988,1821,1820,1822,1815,3030
|
|
20230706,124700,1984161881,1820,1817,1820,1815,1214
|
|
20230706,124600,1981952409,1822,1818,1822,1816,6747
|
|
20230706,124500,1969669730,1820,1807,1820,1807,14180
|
|
20230706,124400,1943904524,1807,1805,1807,1805,498
|
|
20230706,124300,1943005052,1807,1805,1808,1805,2291
|
|
20230706,124200,1938863013,1805,1803,1805,1803,2390
|
|
20230706,124100,1934549473,1802,1803,1803,1802,168
|
|
20230706,124000,1934246623,1801,1801,1801,1801,2033
|
|
20230706,123900,1930585190,1800,1800,1800,1800,1000
|
|
20230706,123800,1928785190,1801,1799,1801,1799,6100
|
|
20230706,123700,1917803180,1799,1795,1800,1794,11892
|
|
20230706,123600,1896446558,1795,1799,1799,1795,1402
|
|
20230706,123500,1893925968,1799,1795,1799,1795,96
|
|
20230706,123400,1893753636,1795,1795,1795,1795,229
|
|
20230706,123300,1893342581,1799,1798,1799,1798,12
|
|
20230706,123200,1893320998,1799,1795,1799,1795,1542
|
|
20230706,123100,1890553104,1800,1796,1800,1796,987
|
|
20230706,123000,1888780104,1796,1796,1796,1796,166
|
|
20230706,122900,1888481968,1796,1798,1798,1796,1871
|
|
20230706,122800,1885119766,1801,1801,1801,1801,0
|
|
20230706,122700,1885119766,1801,1801,1801,1801,271
|
|
20230706,122600,1884631695,1801,1796,1801,1796,1995
|
|
20230706,122500,1881041168,1796,1799,1800,1796,565
|
|
20230706,122400,1880024210,1800,1800,1800,1800,151
|
|
20230706,122300,1879752410,1800,1797,1800,1797,1157
|
|
20230706,122200,1877672939,1797,1798,1798,1797,906
|
|
20230706,122100,1876044562,1798,1799,1799,1798,486
|
|
20230706,122000,1875170592,1800,1800,1800,1800,1288
|
|
20230706,121900,1872852192,1800,1800,1800,1800,3
|
|
20230706,121800,1872846792,1800,1800,1800,1800,740
|
|
20230706,121700,1871514792,1801,1802,1802,1801,253
|
|
20230706,121600,1871059123,1801,1801,1801,1801,64
|
|
20230706,121500,1870943859,1801,1801,1801,1801,3
|
|
20230706,121400,1870938456,1801,1802,1804,1801,1566
|
|
20230706,121300,1868116486,1804,1804,1804,1804,90
|
|
20230706,121200,1867954126,1800,1800,1800,1800,653
|
|
20230706,121100,1866778726,1800,1800,1800,1800,556
|
|
20230706,121000,1865777926,1799,1799,1799,1798,1464
|
|
20230706,120900,1863144210,1799,1807,1807,1799,3651
|
|
20230706,120800,1856571753,1805,1804,1805,1804,1250
|
|
20230706,120700,1854315753,1800,1808,1808,1800,4106
|
|
20230706,120600,1846913195,1808,1808,1808,1808,2
|
|
20230706,120500,1846909579,1808,1808,1808,1807,31
|
|
20230706,120400,1846853546,1808,1802,1808,1801,1954
|
|
20230706,120300,1843328320,1801,1801,1801,1801,0
|
|
20230706,120200,1843328320,1801,1804,1804,1801,2261
|
|
20230706,120100,1839253371,1805,1806,1808,1805,1850
|
|
20230706,120000,1835913150,1806,1805,1806,1805,437
|
|
20230706,115900,1835124280,1806,1804,1806,1804,111
|
|
20230706,115800,1834923833,1806,1806,1806,1806,372
|
|
20230706,115700,1834252001,1806,1806,1806,1806,302
|
|
20230706,115600,1833706589,1801,1801,1801,1801,277
|
|
20230706,115500,1833207712,1800,1800,1800,1800,1790
|
|
20230706,115400,1829985712,1799,1799,1799,1799,1471
|
|
20230706,115300,1827339383,1798,1799,1799,1798,360
|
|
20230706,115200,1826692102,1799,1800,1800,1799,293
|
|
20230706,115100,1826164743,1798,1798,1798,1798,13
|
|
20230706,115000,1826141369,1797,1797,1797,1797,698
|
|
20230706,114900,1824887063,1796,1796,1796,1796,643
|
|
20230706,114800,1823732235,1796,1795,1796,1795,1075
|
|
20230706,114700,1821802218,1795,1790,1795,1790,22
|
|
20230706,114600,1821762733,1795,1790,1795,1790,3000
|
|
20230706,114500,1816380774,1790,1790,1790,1790,353
|
|
20230706,114400,1815748904,1788,1788,1788,1788,346
|
|
20230706,114300,1815130256,1787,1787,1787,1787,50
|
|
20230706,114200,1815040906,1787,1790,1790,1787,2834
|
|
20230706,114100,1809971138,1790,1791,1792,1790,1750
|
|
20230706,114000,1806837834,1792,1793,1793,1792,1138
|
|
20230706,113900,1804797990,1793,1791,1793,1791,603
|
|
20230706,113800,1803716815,1794,1794,1794,1794,55
|
|
20230706,113700,1803618145,1794,1791,1794,1791,29
|
|
20230706,113600,1803566203,1796,1796,1796,1796,6
|
|
20230706,113500,1803555427,1796,1796,1796,1796,9
|
|
20230706,113400,1803539263,1791,1791,1791,1791,1379
|
|
20230706,113300,1801069474,1791,1791,1791,1791,10
|
|
20230706,113200,1801051564,1792,1792,1792,1792,550
|
|
20230706,113100,1800065964,1795,1795,1795,1795,1154
|
|
20230706,113000,1797994534,1791,1795,1795,1791,2114
|
|
20230706,112900,1794205668,1795,1796,1796,1795,979
|
|
20230706,112800,1792447385,1796,1796,1796,1796,0
|
|
20230706,112700,1792447385,1796,1798,1798,1796,1371
|
|
20230706,112600,1789984356,1798,1798,1798,1798,144
|
|
20230706,112500,1789725444,1798,1798,1798,1798,329
|
|
20230706,112400,1789133902,1798,1796,1798,1796,1048
|
|
20230706,112300,1787250210,1793,1796,1796,1793,410
|
|
20230706,112200,1786514480,1790,1790,1790,1790,0
|
|
20230706,112100,1786514480,1790,1790,1790,1790,1
|
|
20230706,112000,1786512690,1796,1796,1796,1796,33
|
|
20230706,111900,1786453422,1790,1789,1790,1789,126
|
|
20230706,111800,1786227897,1789,1790,1790,1789,659
|
|
20230706,111700,1785048646,1790,1794,1794,1790,1148
|
|
20230706,111600,1782991578,1794,1792,1794,1791,3515
|
|
20230706,111500,1776696163,1793,1794,1794,1793,534
|
|
20230706,111400,1775738601,1793,1794,1798,1793,3899
|
|
20230706,111300,1768743941,1794,1794,1794,1794,1966
|
|
20230706,111200,1765216937,1794,1795,1795,1794,2150
|
|
20230706,111100,1761359710,1794,1793,1794,1793,2935
|
|
20230706,111000,1756095375,1793,1798,1798,1793,2395
|
|
20230706,110900,1751797532,1798,1795,1798,1795,557
|
|
20230706,110800,1750797624,1795,1798,1798,1794,2203
|
|
20230706,110700,1746842363,1795,1799,1799,1795,111
|
|
20230706,110600,1746642678,1799,1799,1799,1799,666
|
|
20230706,110500,1745444544,1799,1800,1800,1799,65
|
|
20230706,110400,1745327566,1793,1793,1794,1793,3457
|
|
20230706,110300,1739128239,1793,1793,1793,1793,3738
|
|
20230706,110200,1732426005,1793,1793,1793,1783,1390
|
|
20230706,110100,1729945330,1794,1789,1794,1785,8502
|
|
20230706,110000,1714712085,1790,1793,1793,1789,2956
|
|
20230706,105900,1709420073,1794,1792,1798,1789,6840
|
|
20230706,105800,1697174342,1792,1800,1801,1790,27458
|
|
20230706,105700,1647794852,1803,1803,1807,1801,14366
|
|
20230706,105600,1621912714,1803,1808,1808,1803,5948
|
|
20230706,105500,1611178508,1808,1808,1808,1808,294
|
|
20230706,105400,1610646956,1808,1808,1808,1808,448
|
|
20230706,105300,1609836972,1806,1805,1806,1805,5848
|
|
20230706,105200,1599280132,1805,1807,1807,1805,2155
|
|
20230706,105100,1595390220,1806,1808,1808,1806,5586
|
|
20230706,105000,1585298796,1807,1810,1810,1807,1560
|
|
20230706,104900,1582477995,1810,1809,1810,1807,5573
|
|
20230706,104800,1572397737,1809,1809,1809,1808,1616
|
|
20230706,104700,1569474493,1810,1809,1810,1809,301
|
|
20230706,104600,1568929974,1809,1814,1814,1809,933
|
|
20230706,104500,1567241039,1814,1810,1815,1810,1027
|
|
20230706,104400,1565381903,1815,1811,1816,1810,199
|
|
20230706,104300,1565021234,1816,1813,1816,1809,2999
|
|
20230706,104200,1559592657,1813,1814,1819,1811,383
|
|
20230706,104100,1558898899,1814,1816,1816,1809,1384
|
|
20230706,104000,1556391903,1824,1824,1824,1824,80
|
|
20230706,103900,1556245983,1825,1813,1825,1813,2721
|
|
20230706,103800,1551309171,1807,1816,1816,1807,7796
|
|
20230706,103700,1537186954,1823,1816,1823,1816,1603
|
|
20230706,103600,1534275899,1816,1818,1825,1813,3204
|
|
20230706,103500,1528458571,1818,1826,1826,1818,2400
|
|
20230706,103400,1524091805,1826,1826,1826,1819,789
|
|
20230706,103300,1522652030,1826,1826,1827,1819,2369
|
|
20230706,103200,1518332059,1826,1825,1826,1824,767
|
|
20230706,103100,1516931666,1824,1821,1824,1821,103
|
|
20230706,103000,1516744097,1821,1824,1824,1821,1411
|
|
20230706,102900,1514172487,1824,1825,1825,1824,279
|
|
20230706,102800,1513663473,1823,1823,1823,1823,350
|
|
20230706,102700,1513025423,1823,1825,1825,1823,1939
|
|
20230706,102600,1509490053,1826,1827,1827,1826,1267
|
|
20230706,102500,1507175356,1827,1828,1829,1827,3273
|
|
20230706,102400,1501195241,1827,1827,1828,1826,6900
|
|
20230706,102300,1488590973,1826,1830,1830,1826,5696
|
|
20230706,102200,1478179271,1829,1829,1830,1829,1021
|
|
20230706,102100,1476311745,1829,1842,1842,1828,3955
|
|
20230706,102000,1469041611,1842,1838,1843,1838,28553
|
|
20230706,101900,1416478151,1838,1820,1838,1820,23280
|
|
20230706,101800,1373803703,1820,1823,1823,1820,2850
|
|
20230706,101700,1368614829,1824,1829,1830,1824,5579
|
|
20230706,101600,1358416272,1830,1828,1830,1828,4151
|
|
20230706,101500,1350820468,1829,1832,1833,1829,7715
|
|
20230706,101400,1336697314,1832,1830,1833,1830,2112
|
|
20230706,101300,1332828823,1830,1833,1834,1830,2324
|
|
20230706,101200,1328574815,1834,1824,1834,1824,20839
|
|
20230706,101100,1290443316,1824,1816,1824,1810,13159
|
|
20230706,101000,1266498830,1816,1815,1816,1807,7002
|
|
20230706,100900,1253792659,1807,1808,1815,1807,6952
|
|
20230706,100800,1241227995,1807,1808,1816,1807,8732
|
|
20230706,100700,1225434592,1808,1808,1816,1808,1602
|
|
20230706,100600,1222536568,1808,1808,1808,1808,1520
|
|
20230706,100500,1219788408,1817,1818,1819,1809,1623
|
|
20230706,100400,1216842669,1819,1812,1819,1808,6501
|
|
20230706,100300,1205077341,1820,1811,1820,1810,5300
|
|
20230706,100200,1195479389,1811,1821,1821,1811,11561
|
|
20230706,100100,1174481846,1821,1823,1823,1821,2330
|
|
20230706,100000,1170235976,1823,1823,1824,1819,3416
|
|
20230706,095900,1164017589,1820,1823,1825,1819,11966
|
|
20230706,095800,1142225200,1828,1824,1830,1823,1309
|
|
20230706,095700,1139833524,1824,1828,1830,1822,7379
|
|
20230706,095600,1126353973,1828,1837,1837,1828,14051
|
|
20230706,095500,1100571282,1838,1833,1839,1833,30505
|
|
20230706,095400,1044577443,1828,1831,1834,1828,11249
|
|
20230706,095300,1023966994,1834,1818,1834,1818,26619
|
|
20230706,095200,975391394,1818,1818,1818,1810,2707
|
|
20230706,095100,970479217,1811,1814,1818,1810,7128
|
|
20230706,095000,957540820,1809,1808,1816,1808,3476
|
|
20230706,094900,951233866,1818,1806,1819,1805,6972
|
|
20230706,094800,938645929,1819,1817,1820,1806,10677
|
|
20230706,094700,919304433,1818,1821,1821,1804,7522
|
|
20230706,094600,905709072,1805,1805,1823,1803,21034
|
|
20230706,094500,867666297,1805,1803,1809,1800,8137
|
|
20230706,094400,853003951,1803,1818,1819,1803,18371
|
|
20230706,094300,819697599,1818,1828,1828,1818,43784
|
|
20230706,094200,739863671,1828,1820,1836,1819,30581
|
|
20230706,094100,683965582,1827,1837,1845,1810,60195
|
|
20230706,094000,573748002,1844,1824,1845,1822,92052
|
|
20230706,093900,405032528,1824,1804,1824,1804,29409
|
|
20230706,093800,351652916,1807,1799,1807,1799,8440
|
|
20230706,093700,336449896,1799,1796,1799,1796,8230
|
|
20230706,093600,321657255,1796,1795,1798,1794,5611
|
|
20230706,093500,311585615,1796,1797,1798,1796,5123
|
|
20230706,093400,302381722,1796,1795,1799,1794,4541
|
|
20230706,093300,294226846,1795,1785,1795,1785,7206
|
|
20230706,093200,281311873,1784,1798,1812,1779,40022
|
|
20230706,093100,209401801,1799,1783,1800,1783,25432
|
|
20230706,093000,163714425,1782,1771,1784,1771,28239
|
|
20230706,092900,113613735,1772,1762,1772,1762,15686
|
|
20230706,092800,85862206,1762,1762,1762,1761,5499
|
|
20230706,092700,76177932,1761,1765,1765,1761,6332
|
|
20230706,092600,65007280,1765,1765,1766,1765,304
|
|
20230706,092500,64470719,1754,1760,1761,1754,1614
|
|
20230706,092400,61636178,1759,1766,1766,1759,780
|
|
20230706,092300,60260651,1766,1766,1767,1766,2802
|
|
20230706,092200,55311692,1766,1766,1766,1766,2834
|
|
20230706,092100,50306848,1750,1766,1766,1750,97
|
|
20230706,092000,50137050,1767,1754,1767,1751,2142
|
|
20230706,091900,46383766,1754,1755,1768,1754,398
|
|
20230706,091800,45682771,1768,1755,1768,1755,204
|
|
20230706,091700,45323160,1750,1755,1755,1750,940
|
|
20230706,091600,43677950,1756,1767,1767,1756,2944
|
|
20230706,091500,38479209,1767,1760,1767,1760,1365
|
|
20230706,091400,36069159,1765,1767,1767,1755,1232
|
|
20230706,091300,33895189,1767,1753,1767,1752,183
|
|
20230706,091200,33573176,1759,1768,1768,1759,1074
|
|
20230706,091100,31675010,1769,1758,1769,1758,1640
|
|
20230706,091000,28780447,1759,1751,1759,1745,256
|
|
20230706,090900,28331565,1745,1749,1752,1745,803
|
|
20230706,090800,26926916,1743,1752,1752,1743,536
|
|
20230706,090700,25990950,1752,1760,1762,1752,1734
|
|
20230706,090600,22941402,1762,1759,1762,1759,300
|
|
20230706,090500,22413102,1762,1760,1763,1760,73
|
|
20230706,090400,22284513,1750,1750,1750,1750,140
|
|
20230706,090300,22039513,1760,1763,1763,1760,431
|
|
20230706,090200,21279960,1768,1750,1768,1744,535
|
|
20230706,090100,20343794,1750,1773,1773,1750,903
|
|
20230706,090000,18756788,1750,1774,1774,1750,10574
|