671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,200800,1278571731,1455,1455,1455,1455,5454
|
|
20230704,200700,1278571731,1455,1455,1455,1455,0
|
|
20230704,200600,1278571731,1455,1455,1455,1455,0
|
|
20230704,200500,1278571731,1455,1455,1455,1455,0
|
|
20230704,200400,1278571731,1455,1455,1455,1455,0
|
|
20230704,200300,1278571731,1455,1455,1455,1455,0
|
|
20230704,200200,1278571731,1455,1455,1455,1455,0
|
|
20230704,200100,1278571731,1455,1455,1455,1455,0
|
|
20230704,200000,1278571731,1455,1455,1455,1455,0
|
|
20230704,195900,1278571731,1455,1455,1455,1455,0
|
|
20230704,195800,1278571731,1455,1455,1455,1455,0
|
|
20230704,195700,1278571731,1455,1455,1455,1455,0
|
|
20230704,195600,1278571731,1455,1455,1455,1455,0
|
|
20230704,195500,1278571731,1455,1455,1455,1455,0
|
|
20230704,195400,1278571731,1455,1455,1455,1455,0
|
|
20230704,195300,1278571731,1455,1455,1455,1455,0
|
|
20230704,195200,1278571731,1455,1455,1455,1455,0
|
|
20230704,195100,1278571731,1455,1455,1455,1455,0
|
|
20230704,195000,1278571731,1455,1455,1455,1455,0
|
|
20230704,194900,1278571731,1455,1455,1455,1455,0
|
|
20230704,194800,1278571731,1455,1455,1455,1455,0
|
|
20230704,194700,1278571731,1455,1455,1455,1455,0
|
|
20230704,194600,1278571731,1455,1455,1455,1455,0
|
|
20230704,194500,1278571731,1455,1455,1455,1455,0
|
|
20230704,194400,1278571731,1455,1455,1455,1455,0
|
|
20230704,194300,1278571731,1455,1455,1455,1455,0
|
|
20230704,194200,1278571731,1455,1455,1455,1455,0
|
|
20230704,194100,1278571731,1455,1455,1455,1455,0
|
|
20230704,194000,1278571731,1455,1455,1455,1455,0
|
|
20230704,193900,1278571731,1455,1455,1455,1455,0
|
|
20230704,193800,1278571731,1455,1455,1455,1455,5454
|
|
20230704,193700,1278571731,1455,1455,1455,1455,0
|
|
20230704,193600,1278571731,1455,1455,1455,1455,0
|
|
20230704,193500,1278571731,1455,1455,1455,1455,0
|
|
20230704,193400,1278571731,1455,1455,1455,1455,0
|
|
20230704,193300,1278571731,1455,1455,1455,1455,0
|
|
20230704,193200,1278571731,1455,1455,1455,1455,0
|
|
20230704,193100,1278571731,1455,1455,1455,1455,0
|
|
20230704,193000,1278571731,1455,1455,1455,1455,0
|
|
20230704,192900,1278571731,1455,1455,1455,1455,0
|
|
20230704,192800,1278571731,1455,1455,1455,1455,0
|
|
20230704,192700,1278571731,1455,1455,1455,1455,0
|
|
20230704,192600,1278571731,1455,1455,1455,1455,0
|
|
20230704,192500,1278571731,1455,1455,1455,1455,0
|
|
20230704,192400,1278571731,1455,1455,1455,1455,0
|
|
20230704,192300,1278571731,1455,1455,1455,1455,0
|
|
20230704,192200,1278571731,1455,1455,1455,1455,0
|
|
20230704,192100,1278571731,1455,1455,1455,1455,0
|
|
20230704,192000,1278571731,1455,1455,1455,1455,0
|
|
20230704,191900,1278571731,1455,1455,1455,1455,0
|
|
20230704,191800,1278571731,1455,1455,1455,1455,0
|
|
20230704,191700,1278571731,1455,1455,1455,1455,0
|
|
20230704,191600,1278571731,1455,1455,1455,1455,0
|
|
20230704,191500,1278571731,1455,1455,1455,1455,0
|
|
20230704,191400,1278571731,1455,1455,1455,1455,0
|
|
20230704,191300,1278571731,1455,1455,1455,1455,0
|
|
20230704,191200,1278571731,1455,1455,1455,1455,0
|
|
20230704,191100,1278571731,1455,1455,1455,1455,0
|
|
20230704,191000,1278571731,1455,1455,1455,1455,0
|
|
20230704,190900,1278571731,1455,1455,1455,1455,0
|
|
20230704,190800,1278571731,1455,1455,1455,1455,5454
|
|
20230704,190700,1278571731,1455,1455,1455,1455,0
|
|
20230704,190600,1278571731,1455,1455,1455,1455,0
|
|
20230704,190500,1278571731,1455,1455,1455,1455,0
|
|
20230704,190400,1278571731,1455,1455,1455,1455,0
|
|
20230704,190300,1278571731,1455,1455,1455,1455,0
|
|
20230704,190200,1278571731,1455,1455,1455,1455,0
|
|
20230704,190100,1278571731,1455,1455,1455,1455,0
|
|
20230704,190000,1278571731,1455,1455,1455,1455,0
|
|
20230704,185900,1278571731,1455,1455,1455,1455,0
|
|
20230704,185800,1278571731,1455,1455,1455,1455,0
|
|
20230704,185700,1278571731,1455,1455,1455,1455,0
|
|
20230704,185600,1278571731,1455,1455,1455,1455,0
|
|
20230704,185500,1278571731,1455,1455,1455,1455,0
|
|
20230704,185400,1278571731,1455,1455,1455,1455,0
|
|
20230704,185300,1278571731,1455,1455,1455,1455,0
|
|
20230704,185200,1278571731,1455,1455,1455,1455,0
|
|
20230704,185100,1278571731,1455,1455,1455,1455,0
|
|
20230704,185000,1278571731,1455,1455,1455,1455,0
|
|
20230704,184900,1278571731,1455,1455,1455,1455,0
|
|
20230704,184800,1278571731,1455,1455,1455,1455,0
|
|
20230704,184700,1278571731,1455,1455,1455,1455,0
|
|
20230704,184600,1278571731,1455,1455,1455,1455,0
|
|
20230704,184500,1278571731,1455,1455,1455,1455,0
|
|
20230704,184400,1278571731,1455,1455,1455,1455,0
|
|
20230704,184300,1278571731,1455,1455,1455,1455,0
|
|
20230704,184200,1278571731,1455,1455,1455,1455,0
|
|
20230704,184100,1278571731,1455,1455,1455,1455,0
|
|
20230704,184000,1278571731,1455,1455,1455,1455,0
|
|
20230704,183900,1278571731,1455,1455,1455,1455,0
|
|
20230704,183800,1278571731,1455,1455,1455,1455,5454
|
|
20230704,183700,1278571731,1455,1455,1455,1455,0
|
|
20230704,183600,1278571731,1455,1455,1455,1455,0
|
|
20230704,183500,1278571731,1455,1455,1455,1455,0
|
|
20230704,183400,1278571731,1455,1455,1455,1455,0
|
|
20230704,183300,1278571731,1455,1455,1455,1455,0
|
|
20230704,183200,1278571731,1455,1455,1455,1455,0
|
|
20230704,183100,1278571731,1455,1455,1455,1455,0
|
|
20230704,183000,1278571731,1455,1455,1455,1455,0
|
|
20230704,182900,1278571731,1455,1455,1455,1455,0
|
|
20230704,182800,1278571731,1455,1455,1455,1455,0
|
|
20230704,182700,1278571731,1455,1455,1455,1455,0
|
|
20230704,182600,1278571731,1455,1455,1455,1455,0
|
|
20230704,182500,1278571731,1455,1455,1455,1455,0
|
|
20230704,182400,1278571731,1455,1455,1455,1455,0
|
|
20230704,182300,1278571731,1455,1455,1455,1455,0
|
|
20230704,182200,1278571731,1455,1455,1455,1455,0
|
|
20230704,182100,1278571731,1455,1455,1455,1455,0
|
|
20230704,182000,1278571731,1455,1455,1455,1455,0
|
|
20230704,181900,1278571731,1455,1455,1455,1455,0
|
|
20230704,181800,1278571731,1455,1455,1455,1455,0
|
|
20230704,181700,1278571731,1455,1455,1455,1455,0
|
|
20230704,181600,1278571731,1455,1455,1455,1455,0
|
|
20230704,181500,1278571731,1455,1455,1455,1455,0
|
|
20230704,181400,1278571731,1455,1455,1455,1455,0
|
|
20230704,181300,1278571731,1455,1455,1455,1455,0
|
|
20230704,181200,1278571731,1455,1455,1455,1455,0
|
|
20230704,181100,1278571731,1455,1455,1455,1455,0
|
|
20230704,181000,1278571731,1455,1455,1455,1455,0
|
|
20230704,180900,1278571731,1455,1455,1455,1455,0
|
|
20230704,180800,1278571731,1455,1455,1455,1455,5454
|
|
20230704,180700,1278571731,1455,1455,1455,1455,0
|
|
20230704,180600,1278571731,1455,1455,1455,1455,0
|
|
20230704,180500,1278571731,1455,1455,1455,1455,0
|
|
20230704,180400,1278571731,1455,1455,1455,1455,0
|
|
20230704,180300,1278571731,1455,1455,1455,1455,0
|
|
20230704,180200,1278571731,1455,1455,1455,1455,0
|
|
20230704,180100,1278571731,1455,1455,1455,1455,0
|
|
20230704,180000,1278571731,1455,1455,1455,1455,0
|
|
20230704,175900,1278571731,1455,1455,1455,1455,0
|
|
20230704,175800,1278571731,1455,1455,1455,1455,0
|
|
20230704,175700,1278571731,1455,1455,1455,1455,0
|
|
20230704,175600,1278571731,1455,1455,1455,1455,0
|
|
20230704,175500,1278571731,1455,1455,1455,1455,0
|
|
20230704,175400,1278571731,1455,1455,1455,1455,0
|
|
20230704,175300,1278571731,1455,1455,1455,1455,0
|
|
20230704,175200,1278571731,1455,1455,1455,1455,0
|
|
20230704,175100,1278571731,1455,1455,1455,1455,0
|
|
20230704,175000,1278571731,1455,1455,1455,1455,0
|
|
20230704,174900,1278571731,1455,1455,1455,1455,0
|
|
20230704,174800,1278571731,1455,1455,1455,1455,0
|
|
20230704,174700,1278571731,1455,1455,1455,1455,0
|
|
20230704,174600,1278571731,1455,1455,1455,1455,0
|
|
20230704,174500,1278571731,1455,1455,1455,1455,0
|
|
20230704,174400,1278571731,1455,1455,1455,1455,0
|
|
20230704,174300,1278571731,1455,1455,1455,1455,0
|
|
20230704,174200,1278571731,1455,1455,1455,1455,0
|
|
20230704,174100,1278571731,1455,1455,1455,1455,0
|
|
20230704,174000,1278571731,1455,1455,1455,1455,0
|
|
20230704,173900,1278571731,1455,1455,1455,1455,0
|
|
20230704,173800,1278571731,1455,1455,1455,1455,5454
|
|
20230704,173700,1278571731,1455,1455,1455,1455,0
|
|
20230704,173600,1278571731,1455,1455,1455,1455,0
|
|
20230704,173500,1278571731,1455,1455,1455,1455,0
|
|
20230704,173400,1278571731,1455,1455,1455,1455,0
|
|
20230704,173300,1278571731,1455,1455,1455,1455,0
|
|
20230704,173200,1278571731,1455,1455,1455,1455,0
|
|
20230704,173100,1278571731,1455,1455,1455,1455,0
|
|
20230704,173000,1278571731,1455,1455,1455,1455,0
|
|
20230704,172900,1278571731,1455,1455,1455,1455,0
|
|
20230704,172800,1278571731,1455,1455,1455,1455,0
|
|
20230704,172700,1278571731,1455,1455,1455,1455,0
|
|
20230704,172600,1278571731,1455,1455,1455,1455,0
|
|
20230704,172500,1278571731,1455,1455,1455,1455,0
|
|
20230704,172400,1278571731,1455,1455,1455,1455,0
|
|
20230704,172300,1278571731,1455,1455,1455,1455,0
|
|
20230704,172200,1278571731,1455,1455,1455,1455,0
|
|
20230704,172100,1278571731,1455,1455,1455,1455,0
|
|
20230704,172000,1278571731,1455,1455,1455,1455,0
|
|
20230704,171900,1278571731,1455,1455,1455,1455,0
|
|
20230704,171800,1278571731,1455,1455,1455,1455,0
|
|
20230704,171700,1278571731,1455,1455,1455,1455,0
|
|
20230704,171600,1278571731,1455,1455,1455,1455,0
|
|
20230704,171500,1278571731,1455,1455,1455,1455,0
|
|
20230704,171400,1278571731,1455,1455,1455,1455,0
|
|
20230704,171300,1278571731,1455,1455,1455,1455,0
|
|
20230704,171200,1278571731,1455,1455,1455,1455,0
|
|
20230704,171100,1278571731,1455,1455,1455,1455,0
|
|
20230704,171000,1278571731,1455,1455,1455,1455,0
|
|
20230704,170900,1278571731,1455,1455,1455,1455,0
|
|
20230704,170800,1278571731,1455,1455,1455,1455,5454
|
|
20230704,170700,1278571731,1455,1455,1455,1455,0
|
|
20230704,170600,1278571731,1455,1455,1455,1455,0
|
|
20230704,170500,1278571731,1455,1455,1455,1455,0
|
|
20230704,170400,1278571731,1455,1455,1455,1455,0
|
|
20230704,170300,1278571731,1455,1455,1455,1455,0
|
|
20230704,170200,1278571731,1455,1455,1455,1455,0
|
|
20230704,170100,1278571731,1455,1455,1455,1455,0
|
|
20230704,170000,1278571731,1455,1455,1455,1455,0
|
|
20230704,165900,1278571731,1455,1455,1455,1455,0
|
|
20230704,165800,1278571731,1455,1455,1455,1455,0
|
|
20230704,165700,1278571731,1455,1455,1455,1455,0
|
|
20230704,165600,1278571731,1455,1455,1455,1455,0
|
|
20230704,165500,1278571731,1455,1455,1455,1455,0
|
|
20230704,165400,1278571731,1455,1455,1455,1455,0
|
|
20230704,165300,1278571731,1455,1455,1455,1455,0
|
|
20230704,165200,1278571731,1455,1455,1455,1455,0
|
|
20230704,165100,1278571731,1455,1455,1455,1455,0
|
|
20230704,165000,1278571731,1455,1455,1455,1455,0
|
|
20230704,164900,1278571731,1455,1455,1455,1455,0
|
|
20230704,164800,1278571731,1455,1455,1455,1455,0
|
|
20230704,164700,1278571731,1455,1455,1455,1455,0
|
|
20230704,164600,1278571731,1455,1455,1455,1455,0
|
|
20230704,164500,1278571731,1455,1455,1455,1455,0
|
|
20230704,164400,1278571731,1455,1455,1455,1455,0
|
|
20230704,164300,1278571731,1455,1455,1455,1455,0
|
|
20230704,164200,1278571731,1455,1455,1455,1455,0
|
|
20230704,164100,1278571731,1455,1455,1455,1455,0
|
|
20230704,164000,1278571731,1455,1455,1455,1455,0
|
|
20230704,163900,1278571731,1455,1455,1455,1455,0
|
|
20230704,163800,1278571731,1455,1455,1455,1455,5454
|
|
20230704,163700,1278571731,1455,1455,1455,1455,0
|
|
20230704,163600,1278571731,1455,1455,1455,1455,0
|
|
20230704,163500,1278571731,1455,1455,1455,1455,0
|
|
20230704,163400,1278571731,1455,1455,1455,1455,0
|
|
20230704,163300,1278571731,1455,1455,1455,1455,0
|
|
20230704,163200,1278571731,1455,1455,1455,1455,0
|
|
20230704,163100,1278571731,1455,1455,1455,1455,0
|
|
20230704,163000,1278571731,1455,1455,1455,1455,0
|
|
20230704,162900,1278571731,1455,1455,1455,1455,0
|
|
20230704,162800,1278571731,1455,1455,1455,1455,0
|
|
20230704,162700,1278571731,1455,1455,1455,1455,0
|
|
20230704,162600,1278571731,1455,1455,1455,1455,0
|
|
20230704,162500,1278571731,1455,1455,1455,1455,0
|
|
20230704,162400,1278571731,1455,1455,1455,1455,0
|
|
20230704,162300,1278571731,1455,1455,1455,1455,0
|
|
20230704,162200,1278571731,1455,1455,1455,1455,0
|
|
20230704,162100,1278571731,1455,1455,1455,1455,0
|
|
20230704,162000,1278571731,1455,1455,1455,1455,0
|
|
20230704,161900,1278571731,1455,1455,1455,1455,0
|
|
20230704,161800,1278571731,1455,1455,1455,1455,0
|
|
20230704,161700,1278571731,1455,1455,1455,1455,0
|
|
20230704,161600,1278571731,1455,1455,1455,1455,0
|
|
20230704,161500,1278571731,1455,1455,1455,1455,0
|
|
20230704,161400,1278571731,1455,1455,1455,1455,0
|
|
20230704,161300,1278571731,1455,1455,1455,1455,0
|
|
20230704,161200,1278571731,1455,1455,1455,1455,0
|
|
20230704,161100,1278571731,1455,1455,1455,1455,0
|
|
20230704,161000,1278571731,1455,1455,1455,1455,0
|
|
20230704,160900,1278571731,1455,1455,1455,1455,0
|
|
20230704,160800,1278571731,1455,1455,1455,1455,5454
|
|
20230704,160700,1278571731,1455,1455,1455,1455,0
|
|
20230704,160600,1278571731,1455,1455,1455,1455,0
|
|
20230704,160500,1278571731,1455,1455,1455,1455,0
|
|
20230704,160400,1278571731,1455,1455,1455,1455,0
|
|
20230704,160300,1278571731,1455,1455,1455,1455,0
|
|
20230704,160200,1278571731,1455,1455,1455,1455,0
|
|
20230704,160100,1278571731,1455,1455,1455,1455,0
|
|
20230704,160000,1278571731,1455,1455,1455,1455,0
|
|
20230704,155900,1278571731,1455,1455,1455,1455,0
|
|
20230704,155800,1278571731,1455,1455,1455,1455,0
|
|
20230704,155700,1278571731,1455,1455,1455,1455,0
|
|
20230704,155600,1278571731,1455,1455,1455,1455,0
|
|
20230704,155500,1278571731,1455,1455,1455,1455,0
|
|
20230704,155400,1278571731,1455,1455,1455,1455,0
|
|
20230704,155300,1278571731,1455,1455,1455,1455,0
|
|
20230704,155200,1278571731,1455,1455,1455,1455,0
|
|
20230704,155100,1278571731,1455,1455,1455,1455,0
|
|
20230704,155000,1278571731,1455,1455,1455,1455,0
|
|
20230704,154900,1278571731,1455,1455,1455,1455,0
|
|
20230704,154800,1278571731,1455,1455,1455,1455,0
|
|
20230704,154700,1278571731,1455,1455,1455,1455,0
|
|
20230704,154600,1278571731,1455,1455,1455,1455,0
|
|
20230704,154500,1278571731,1455,1455,1455,1455,0
|
|
20230704,154400,1278571731,1455,1455,1455,1455,0
|
|
20230704,154300,1278571731,1455,1455,1455,1455,0
|
|
20230704,154200,1278571731,1455,1455,1455,1455,0
|
|
20230704,154100,1278571731,1455,1455,1455,1455,0
|
|
20230704,154000,1278571731,1455,1455,1455,1455,0
|
|
20230704,153900,1278571731,1455,1455,1455,1455,0
|
|
20230704,153800,1278571731,1455,1455,1455,1455,5454
|
|
20230704,153700,1278571731,1455,1455,1455,1455,0
|
|
20230704,153600,1278571731,1455,1455,1455,1455,0
|
|
20230704,153500,1278571731,1455,1455,1455,1455,0
|
|
20230704,153400,1278571731,1455,1455,1455,1455,0
|
|
20230704,153300,1278571731,1455,1455,1455,1455,0
|
|
20230704,153200,1278571731,1455,1455,1455,1455,0
|
|
20230704,153100,1278571731,1455,1455,1455,1455,0
|
|
20230704,153000,1278571731,1455,1455,1455,1455,5454
|
|
20230704,152900,1270636161,1449,1449,1449,1449,0
|
|
20230704,152800,1270636161,1449,1449,1449,1449,0
|
|
20230704,152700,1270636161,1449,1449,1449,1449,0
|
|
20230704,152600,1270636161,1449,1449,1449,1449,0
|
|
20230704,152500,1270636161,1449,1449,1449,1449,0
|
|
20230704,152400,1270636161,1449,1449,1449,1449,0
|
|
20230704,152300,1270636161,1449,1449,1449,1449,0
|
|
20230704,152200,1270636161,1449,1449,1449,1449,0
|
|
20230704,152100,1270636161,1449,1449,1449,1449,0
|
|
20230704,152000,1270636161,1449,1449,1449,1449,0
|
|
20230704,151900,1270636161,1449,1449,1454,1449,328
|
|
20230704,151800,1270159885,1453,1445,1453,1445,42
|
|
20230704,151700,1270099020,1454,1453,1454,1453,1157
|
|
20230704,151600,1268417879,1453,1453,1453,1453,0
|
|
20230704,151500,1268417879,1453,1446,1453,1446,1947
|
|
20230704,151400,1265599010,1446,1445,1446,1445,576
|
|
20230704,151300,1264766547,1445,1446,1446,1445,604
|
|
20230704,151200,1263893461,1446,1446,1446,1443,689
|
|
20230704,151100,1262897519,1442,1444,1445,1442,4657
|
|
20230704,151000,1256176112,1444,1443,1445,1443,1333
|
|
20230704,150900,1254251324,1445,1446,1447,1443,6315
|
|
20230704,150800,1245122586,1447,1447,1447,1446,880
|
|
20230704,150700,1243849648,1446,1453,1453,1446,1541
|
|
20230704,150600,1241621303,1449,1447,1449,1447,569
|
|
20230704,150500,1240797930,1447,1446,1447,1446,73
|
|
20230704,150400,1240692325,1446,1447,1447,1445,397
|
|
20230704,150300,1240118262,1448,1444,1448,1444,4183
|
|
20230704,150200,1234076990,1444,1444,1444,1444,702
|
|
20230704,150100,1233063302,1445,1445,1446,1445,1046
|
|
20230704,150000,1231551831,1448,1446,1448,1445,6044
|
|
20230704,145900,1222802789,1446,1446,1446,1446,139
|
|
20230704,145800,1222601795,1446,1455,1455,1446,1733
|
|
20230704,145700,1220086164,1455,1450,1455,1450,2066
|
|
20230704,145600,1217090459,1450,1449,1450,1449,1262
|
|
20230704,145500,1215261820,1448,1448,1448,1448,0
|
|
20230704,145400,1215261820,1448,1448,1448,1447,2832
|
|
20230704,145300,1211161184,1447,1447,1447,1447,1125
|
|
20230704,145200,1209533309,1446,1446,1446,1446,560
|
|
20230704,145100,1208723549,1446,1446,1446,1446,0
|
|
20230704,145000,1208723549,1446,1446,1446,1446,399
|
|
20230704,144900,1208146595,1446,1446,1446,1445,520
|
|
20230704,144800,1207394975,1446,1446,1446,1446,20
|
|
20230704,144700,1207366055,1446,1445,1446,1445,242
|
|
20230704,144600,1207016222,1445,1445,1445,1445,200
|
|
20230704,144500,1206727222,1444,1444,1444,1444,4
|
|
20230704,144400,1206721446,1444,1445,1445,1444,359
|
|
20230704,144300,1206202791,1445,1448,1448,1445,18638
|
|
20230704,144200,1179262663,1448,1449,1450,1448,2250
|
|
20230704,144100,1176002240,1450,1450,1450,1450,1880
|
|
20230704,144000,1173276240,1448,1449,1449,1448,2745
|
|
20230704,143900,1169300480,1449,1452,1452,1448,3704
|
|
20230704,143800,1163932915,1455,1455,1455,1455,500
|
|
20230704,143700,1163205415,1455,1456,1456,1455,2
|
|
20230704,143600,1163202504,1455,1457,1457,1455,1844
|
|
20230704,143500,1160516696,1457,1451,1457,1451,1410
|
|
20230704,143400,1158469560,1449,1449,1449,1449,0
|
|
20230704,143300,1158469560,1449,1449,1449,1449,788
|
|
20230704,143200,1157327748,1448,1447,1448,1446,2039
|
|
20230704,143100,1154378740,1447,1447,1447,1447,100
|
|
20230704,143000,1154234040,1445,1445,1445,1445,764
|
|
20230704,142900,1153130060,1445,1448,1452,1445,6469
|
|
20230704,142800,1143776122,1450,1450,1451,1448,6707
|
|
20230704,142700,1134051765,1450,1450,1450,1450,202
|
|
20230704,142600,1133758865,1453,1455,1456,1453,1831
|
|
20230704,142500,1131093552,1453,1453,1453,1453,4
|
|
20230704,142400,1131087740,1455,1453,1455,1453,58
|
|
20230704,142300,1131003464,1453,1453,1453,1453,59
|
|
20230704,142200,1130917737,1454,1450,1454,1450,1505
|
|
20230704,142100,1128731039,1450,1451,1451,1449,74
|
|
20230704,142000,1128623763,1451,1450,1451,1449,3521
|
|
20230704,141900,1123517864,1451,1452,1452,1451,792
|
|
20230704,141800,1122368390,1452,1453,1453,1452,496
|
|
20230704,141700,1121647759,1452,1453,1453,1452,1016
|
|
20230704,141600,1120171512,1453,1453,1453,1453,633
|
|
20230704,141500,1119251763,1453,1454,1454,1453,273
|
|
20230704,141400,1118855093,1453,1453,1453,1453,0
|
|
20230704,141300,1118855093,1453,1456,1456,1453,6699
|
|
20230704,141200,1109109099,1457,1460,1460,1457,11692
|
|
20230704,141100,1092058028,1460,1459,1461,1459,1901
|
|
20230704,141000,1089281002,1459,1461,1461,1459,1816
|
|
20230704,140900,1086629706,1461,1463,1463,1460,1856
|
|
20230704,140800,1083919538,1466,1460,1466,1460,5721
|
|
20230704,140700,1075557729,1460,1461,1461,1460,2051
|
|
20230704,140600,1072562697,1462,1463,1463,1462,2112
|
|
20230704,140500,1069474578,1463,1465,1466,1463,2677
|
|
20230704,140400,1065555792,1465,1467,1467,1465,3750
|
|
20230704,140300,1060056827,1468,1470,1470,1468,10011
|
|
20230704,140200,1045355219,1470,1469,1471,1469,6749
|
|
20230704,140100,1035434310,1470,1469,1470,1468,7391
|
|
20230704,140000,1024570070,1470,1470,1470,1469,1013
|
|
20230704,135900,1023081960,1470,1469,1470,1469,5710
|
|
20230704,135800,1014693487,1469,1468,1469,1468,2436
|
|
20230704,135700,1011117436,1468,1468,1468,1468,2223
|
|
20230704,135600,1007854072,1468,1469,1469,1468,4330
|
|
20230704,135500,1001494349,1469,1468,1469,1468,3937
|
|
20230704,135400,995710960,1468,1468,1468,1467,1119
|
|
20230704,135300,994068278,1468,1468,1468,1468,1414
|
|
20230704,135200,991992526,1467,1468,1468,1467,2427
|
|
20230704,135100,988430700,1468,1465,1468,1465,11321
|
|
20230704,135000,971827178,1465,1465,1465,1465,2429
|
|
20230704,134900,968268693,1465,1466,1466,1465,3192
|
|
20230704,134800,963589322,1466,1464,1466,1464,12659
|
|
20230704,134700,945041846,1463,1463,1463,1463,30
|
|
20230704,134600,944997956,1463,1463,1463,1463,0
|
|
20230704,134500,944997956,1463,1463,1463,1463,1030
|
|
20230704,134400,943491066,1464,1464,1464,1464,352
|
|
20230704,134300,942975738,1464,1463,1464,1463,11
|
|
20230704,134200,942959644,1463,1462,1463,1462,1093
|
|
20230704,134100,941360586,1462,1463,1463,1462,2000
|
|
20230704,134000,938435221,1463,1462,1463,1462,1997
|
|
20230704,133900,935514625,1463,1463,1463,1463,184
|
|
20230704,133800,935245433,1463,1463,1464,1463,710
|
|
20230704,133700,934206503,1463,1463,1463,1463,15
|
|
20230704,133600,934184558,1464,1463,1464,1463,985
|
|
20230704,133500,932743500,1463,1462,1463,1462,2695
|
|
20230704,133400,928802480,1463,1463,1463,1463,100
|
|
20230704,133300,928656180,1463,1463,1463,1463,683
|
|
20230704,133200,927656951,1464,1464,1464,1463,502
|
|
20230704,133100,926922523,1463,1463,1463,1463,1131
|
|
20230704,133000,925267870,1463,1463,1463,1463,1254
|
|
20230704,132900,923433268,1464,1464,1464,1464,2025
|
|
20230704,132800,920468668,1464,1463,1464,1463,4763
|
|
20230704,132700,913497613,1463,1463,1463,1463,7203
|
|
20230704,132600,902959624,1462,1461,1462,1461,1234
|
|
20230704,132500,901156245,1461,1461,1461,1460,2937
|
|
20230704,132400,896866418,1460,1460,1461,1460,513
|
|
20230704,132300,896117437,1460,1460,1460,1460,344
|
|
20230704,132200,895615197,1461,1461,1461,1461,2551
|
|
20230704,132100,891888186,1462,1462,1462,1462,1309
|
|
20230704,132000,889974428,1463,1463,1463,1463,751
|
|
20230704,131900,888875715,1463,1463,1463,1463,1210
|
|
20230704,131800,887105485,1462,1462,1462,1462,1
|
|
20230704,131700,887104023,1462,1463,1463,1462,559
|
|
20230704,131600,886286761,1462,1463,1463,1462,310
|
|
20230704,131500,885833241,1463,1462,1463,1462,732
|
|
20230704,131400,884762374,1462,1462,1462,1462,0
|
|
20230704,131300,884762374,1462,1461,1462,1461,1319
|
|
20230704,131200,882835115,1462,1463,1463,1462,821
|
|
20230704,131100,881634792,1462,1463,1463,1462,3372
|
|
20230704,131000,876701561,1463,1463,1463,1463,1086
|
|
20230704,130900,875112743,1464,1464,1464,1464,80
|
|
20230704,130800,874995623,1464,1464,1464,1464,1
|
|
20230704,130700,874994159,1463,1462,1463,1462,1200
|
|
20230704,130600,873238859,1464,1464,1464,1464,0
|
|
20230704,130500,873238859,1464,1464,1464,1464,1078
|
|
20230704,130400,871660667,1464,1461,1464,1461,2448
|
|
20230704,130300,868082346,1463,1463,1463,1463,0
|
|
20230704,130200,868082346,1463,1463,1463,1463,8
|
|
20230704,130100,868070642,1463,1462,1463,1462,1711
|
|
20230704,130000,865569158,1463,1464,1464,1462,3395
|
|
20230704,125900,860601898,1464,1464,1464,1464,640
|
|
20230704,125800,859664938,1464,1465,1465,1464,150
|
|
20230704,125700,859445288,1465,1463,1465,1462,1902
|
|
20230704,125600,856663948,1463,1465,1465,1463,3136
|
|
20230704,125500,852073602,1465,1464,1465,1463,6223
|
|
20230704,125400,842960920,1464,1464,1464,1464,683
|
|
20230704,125300,841961008,1464,1464,1464,1464,0
|
|
20230704,125200,841961008,1464,1464,1464,1463,4192
|
|
20230704,125100,835824069,1463,1460,1463,1460,3206
|
|
20230704,125000,831136877,1461,1460,1461,1460,2573
|
|
20230704,124900,827380220,1460,1461,1461,1460,994
|
|
20230704,124800,825928144,1461,1462,1462,1461,1158
|
|
20230704,124700,824235334,1463,1463,1463,1463,1064
|
|
20230704,124600,822678702,1463,1463,1464,1463,5363
|
|
20230704,124500,814829633,1462,1461,1462,1461,1414
|
|
20230704,124400,812762366,1462,1462,1462,1462,900
|
|
20230704,124300,811446566,1462,1465,1465,1462,10400
|
|
20230704,124200,796232260,1465,1466,1466,1465,1185
|
|
20230704,124100,794495447,1466,1467,1467,1466,1710
|
|
20230704,124000,791987786,1467,1463,1467,1463,9316
|
|
20230704,123900,778339664,1462,1461,1462,1461,5030
|
|
20230704,123800,770989304,1460,1460,1462,1460,3197
|
|
20230704,123700,766318083,1460,1460,1460,1460,210
|
|
20230704,123600,766011483,1460,1460,1460,1460,100
|
|
20230704,123500,765865483,1460,1459,1460,1458,2566
|
|
20230704,123400,762119231,1460,1458,1460,1458,628
|
|
20230704,123300,761203571,1458,1460,1465,1458,2949
|
|
20230704,123200,756900390,1460,1467,1469,1459,8302
|
|
20230704,123100,744735939,1464,1453,1467,1453,40035
|
|
20230704,123000,686289374,1452,1452,1452,1452,6230
|
|
20230704,122900,677243414,1452,1451,1452,1451,4043
|
|
20230704,122800,671373178,1448,1452,1452,1448,1589
|
|
20230704,122700,669071790,1452,1452,1452,1452,1000
|
|
20230704,122600,667619790,1452,1452,1452,1452,1362
|
|
20230704,122500,665642166,1452,1451,1452,1451,4702
|
|
20230704,122400,658818655,1451,1445,1451,1445,2781
|
|
20230704,122300,654786141,1444,1444,1444,1444,850
|
|
20230704,122200,653558741,1444,1444,1444,1444,664
|
|
20230704,122100,652599925,1444,1443,1444,1443,105
|
|
20230704,122000,652448307,1443,1443,1443,1443,0
|
|
20230704,121900,652448307,1443,1446,1446,1443,1184
|
|
20230704,121800,650738619,1451,1451,1451,1451,0
|
|
20230704,121700,650738619,1451,1446,1451,1446,360
|
|
20230704,121600,650216349,1451,1451,1451,1451,0
|
|
20230704,121500,650216349,1451,1451,1451,1451,0
|
|
20230704,121400,650216349,1451,1451,1451,1451,100
|
|
20230704,121300,650071249,1451,1449,1451,1449,1423
|
|
20230704,121200,648009155,1449,1449,1449,1447,956
|
|
20230704,121100,646625021,1450,1450,1450,1450,300
|
|
20230704,121000,646190021,1450,1450,1450,1450,0
|
|
20230704,120900,646190021,1450,1451,1451,1450,913
|
|
20230704,120800,644866021,1451,1450,1451,1450,52
|
|
20230704,120700,644790571,1450,1450,1450,1450,1236
|
|
20230704,120600,642998371,1450,1450,1450,1450,18
|
|
20230704,120500,642972271,1450,1450,1450,1450,0
|
|
20230704,120400,642972271,1450,1450,1450,1450,2
|
|
20230704,120300,642969371,1450,1447,1450,1447,1841
|
|
20230704,120200,640303244,1449,1449,1449,1449,0
|
|
20230704,120100,640303244,1449,1449,1449,1449,0
|
|
20230704,120000,640303244,1449,1449,1449,1449,0
|
|
20230704,115900,640303244,1449,1449,1449,1449,78
|
|
20230704,115800,640190222,1449,1449,1449,1449,500
|
|
20230704,115700,639465722,1449,1449,1449,1449,300
|
|
20230704,115600,639031022,1449,1449,1449,1449,0
|
|
20230704,115500,639031022,1449,1449,1449,1449,300
|
|
20230704,115400,638596322,1449,1449,1449,1449,2
|
|
20230704,115300,638593424,1447,1447,1447,1447,0
|
|
20230704,115200,638593424,1447,1444,1447,1444,2377
|
|
20230704,115100,635158963,1444,1444,1444,1444,200
|
|
20230704,115000,634870163,1442,1442,1442,1442,642
|
|
20230704,114900,633944399,1441,1441,1441,1441,0
|
|
20230704,114800,633944399,1441,1441,1441,1441,200
|
|
20230704,114700,633656199,1440,1441,1442,1440,314
|
|
20230704,114600,633203551,1441,1440,1441,1440,142
|
|
20230704,114500,632998930,1440,1440,1440,1440,30
|
|
20230704,114400,632955730,1439,1439,1439,1439,75
|
|
20230704,114300,632847805,1439,1439,1439,1439,3
|
|
20230704,114200,632843488,1439,1441,1441,1439,112
|
|
20230704,114100,632682314,1441,1441,1441,1441,1
|
|
20230704,114000,632680873,1439,1441,1441,1439,35
|
|
20230704,113900,632630484,1442,1442,1442,1442,50
|
|
20230704,113800,632558384,1442,1442,1442,1442,1
|
|
20230704,113700,632556942,1442,1442,1442,1442,23
|
|
20230704,113600,632523776,1444,1444,1444,1444,0
|
|
20230704,113500,632523776,1444,1444,1444,1444,3
|
|
20230704,113400,632519444,1444,1440,1444,1440,211
|
|
20230704,113300,632215592,1444,1444,1444,1444,0
|
|
20230704,113200,632215592,1444,1444,1444,1444,0
|
|
20230704,113100,632215592,1444,1444,1444,1444,0
|
|
20230704,113000,632215592,1444,1444,1444,1444,0
|
|
20230704,112900,632215592,1444,1444,1444,1444,0
|
|
20230704,112800,632215592,1444,1444,1444,1444,0
|
|
20230704,112700,632215592,1444,1444,1444,1444,0
|
|
20230704,112600,632215592,1444,1444,1444,1444,0
|
|
20230704,112500,632215592,1444,1444,1444,1444,346
|
|
20230704,112400,631715968,1444,1444,1444,1444,390
|
|
20230704,112300,631152808,1444,1444,1444,1444,1
|
|
20230704,112200,631151364,1439,1439,1439,1439,1400
|
|
20230704,112100,629136764,1439,1439,1439,1439,696
|
|
20230704,112000,628135220,1445,1445,1445,1445,0
|
|
20230704,111900,628135220,1445,1445,1445,1445,0
|
|
20230704,111800,628135220,1445,1440,1445,1440,460
|
|
20230704,111700,627472815,1439,1439,1439,1439,0
|
|
20230704,111600,627472815,1439,1439,1439,1439,0
|
|
20230704,111500,627472815,1439,1439,1439,1439,0
|
|
20230704,111400,627472815,1439,1438,1439,1438,143
|
|
20230704,111300,627267062,1437,1437,1437,1437,0
|
|
20230704,111200,627267062,1437,1437,1437,1437,0
|
|
20230704,111100,627267062,1437,1437,1437,1437,0
|
|
20230704,111000,627267062,1437,1437,1437,1437,1000
|
|
20230704,110900,625830062,1439,1439,1439,1439,0
|
|
20230704,110800,625830062,1439,1439,1439,1439,10
|
|
20230704,110700,625815672,1437,1437,1437,1437,409
|
|
20230704,110600,625227939,1437,1438,1438,1437,794
|
|
20230704,110500,624086168,1439,1439,1439,1439,208
|
|
20230704,110400,623786856,1440,1440,1440,1440,0
|
|
20230704,110300,623786856,1440,1440,1440,1440,41
|
|
20230704,110200,623727816,1440,1440,1440,1440,199
|
|
20230704,110100,623441256,1440,1438,1440,1438,727
|
|
20230704,110000,622395828,1438,1438,1438,1438,1039
|
|
20230704,105900,620901746,1437,1437,1437,1437,1014
|
|
20230704,105800,619444628,1437,1437,1437,1437,64
|
|
20230704,105700,619352660,1437,1438,1438,1437,762
|
|
20230704,105600,618257431,1438,1439,1439,1438,105
|
|
20230704,105500,618106362,1438,1438,1438,1438,0
|
|
20230704,105400,618106362,1438,1439,1439,1438,1652
|
|
20230704,105300,615729481,1440,1440,1440,1440,91
|
|
20230704,105200,615598441,1440,1440,1440,1440,0
|
|
20230704,105100,615598441,1440,1441,1441,1440,4833
|
|
20230704,105000,608636394,1441,1441,1441,1441,0
|
|
20230704,104900,608636394,1441,1442,1442,1441,45
|
|
20230704,104800,608571547,1446,1446,1446,1446,0
|
|
20230704,104700,608571547,1446,1444,1446,1444,5000
|
|
20230704,104600,601342576,1443,1439,1443,1439,71
|
|
20230704,104500,601240127,1444,1444,1444,1444,30
|
|
20230704,104400,601196807,1444,1439,1444,1439,3826
|
|
20230704,104300,595691188,1439,1439,1439,1439,0
|
|
20230704,104200,595691188,1439,1445,1445,1439,401
|
|
20230704,104100,595113771,1439,1439,1439,1439,116
|
|
20230704,104000,594946847,1439,1439,1439,1439,559
|
|
20230704,103900,594142446,1446,1446,1446,1446,0
|
|
20230704,103800,594142446,1446,1440,1446,1437,2795
|
|
20230704,103700,590122071,1440,1441,1441,1440,2130
|
|
20230704,103600,587054851,1440,1446,1446,1437,13525
|
|
20230704,103500,567573840,1443,1453,1453,1443,577
|
|
20230704,103400,566740229,1443,1453,1455,1443,3045
|
|
20230704,103300,562321928,1454,1454,1454,1454,200
|
|
20230704,103200,562031128,1455,1449,1458,1444,3863
|
|
20230704,103100,556431881,1447,1446,1447,1445,2219
|
|
20230704,103000,553223739,1446,1446,1446,1446,202
|
|
20230704,102900,552931647,1455,1450,1455,1450,893
|
|
20230704,102800,551634385,1456,1448,1456,1445,1738
|
|
20230704,102700,549115716,1448,1459,1459,1448,5351
|
|
20230704,102600,541343873,1451,1459,1460,1451,1294
|
|
20230704,102500,539463364,1460,1457,1461,1457,2011
|
|
20230704,102400,536530974,1458,1458,1458,1458,1102
|
|
20230704,102300,534924258,1458,1455,1458,1450,11709
|
|
20230704,102200,517906253,1455,1468,1470,1455,25872
|
|
20230704,102100,480034608,1468,1470,1470,1462,11767
|
|
20230704,102000,462766694,1470,1470,1470,1462,23555
|
|
20230704,101900,428157815,1470,1467,1470,1460,15842
|
|
20230704,101800,404943083,1467,1462,1470,1460,12746
|
|
20230704,101700,386270106,1463,1459,1469,1455,20853
|
|
20230704,101600,355700807,1463,1455,1463,1451,6941
|
|
20230704,101500,345572515,1455,1457,1457,1447,8911
|
|
20230704,101400,332603227,1447,1453,1461,1445,10345
|
|
20230704,101300,317548677,1453,1447,1453,1447,1698
|
|
20230704,101200,315083862,1452,1455,1455,1450,4285
|
|
20230704,101100,308858489,1454,1461,1462,1454,4488
|
|
20230704,101000,302305021,1461,1451,1462,1450,18812
|
|
20230704,100900,274859384,1451,1451,1453,1451,4092
|
|
20230704,100800,268917386,1442,1440,1455,1440,15427
|
|
20230704,100700,246567896,1440,1436,1441,1436,2202
|
|
20230704,100600,243397492,1434,1434,1434,1434,196
|
|
20230704,100500,243116428,1439,1440,1440,1439,1687
|
|
20230704,100400,240687372,1440,1439,1440,1439,1362
|
|
20230704,100300,238726729,1439,1439,1439,1439,90
|
|
20230704,100200,238597219,1439,1431,1439,1431,10080
|
|
20230704,100100,224122731,1431,1431,1431,1431,7
|
|
20230704,100000,224112714,1436,1435,1436,1434,921
|
|
20230704,095900,222791559,1435,1434,1436,1434,5
|
|
20230704,095800,222784385,1434,1434,1434,1434,2
|
|
20230704,095700,222781517,1436,1440,1440,1436,72
|
|
20230704,095600,222678121,1440,1440,1440,1440,837
|
|
20230704,095500,221472841,1440,1440,1440,1440,600
|
|
20230704,095400,220608841,1437,1437,1437,1437,600
|
|
20230704,095300,219746641,1437,1435,1437,1435,1061
|
|
20230704,095200,218224104,1434,1434,1434,1434,96
|
|
20230704,095100,218086440,1435,1435,1435,1435,356
|
|
20230704,095000,217575580,1435,1435,1437,1435,10
|
|
20230704,094900,217561224,1434,1432,1434,1430,12969
|
|
20230704,094800,198973747,1432,1433,1433,1432,605
|
|
20230704,094700,198106789,1433,1432,1433,1432,456
|
|
20230704,094600,197453480,1433,1432,1433,1432,2
|
|
20230704,094500,197450615,1433,1431,1433,1431,520
|
|
20230704,094400,196705488,1428,1428,1428,1427,1987
|
|
20230704,094300,193870012,1428,1428,1428,1427,2118
|
|
20230704,094200,190846500,1430,1430,1432,1430,1980
|
|
20230704,094100,188015098,1430,1433,1433,1430,1601
|
|
20230704,094000,185724266,1436,1436,1436,1436,42
|
|
20230704,093900,185663954,1436,1436,1436,1436,10
|
|
20230704,093800,185649594,1437,1441,1441,1436,394
|
|
20230704,093700,185083317,1441,1436,1441,1436,480
|
|
20230704,093600,184393637,1436,1432,1436,1431,1056
|
|
20230704,093500,182878469,1431,1429,1441,1429,1999
|
|
20230704,093400,180010557,1428,1430,1437,1427,3841
|
|
20230704,093300,174525883,1437,1427,1437,1424,9474
|
|
20230704,093200,161014626,1427,1432,1432,1425,6442
|
|
20230704,093100,151824830,1432,1435,1435,1432,1570
|
|
20230704,093000,149572945,1435,1438,1438,1435,1729
|
|
20230704,092900,147090388,1438,1435,1438,1434,3632
|
|
20230704,092800,141877957,1437,1441,1441,1437,5811
|
|
20230704,092700,133518222,1440,1440,1440,1440,15
|
|
20230704,092600,133496622,1441,1441,1441,1441,57
|
|
20230704,092500,133414485,1441,1441,1441,1441,1
|
|
20230704,092400,133413044,1441,1443,1443,1437,184
|
|
20230704,092300,133148009,1444,1440,1446,1440,1002
|
|
20230704,092200,131703033,1445,1443,1445,1435,783
|
|
20230704,092100,130573700,1443,1447,1447,1439,538
|
|
20230704,092000,129798258,1441,1443,1460,1441,8331
|
|
20230704,091900,117726561,1444,1439,1444,1439,1367
|
|
20230704,091800,115757751,1436,1426,1436,1425,18136
|
|
20230704,091700,89786110,1425,1432,1432,1425,2457
|
|
20230704,091600,86284871,1434,1434,1434,1434,500
|
|
20230704,091500,85567871,1436,1430,1436,1422,1174
|
|
20230704,091400,83890584,1430,1424,1432,1424,13018
|
|
20230704,091300,65283775,1421,1420,1421,1420,816
|
|
20230704,091200,64125054,1420,1421,1424,1420,1536
|
|
20230704,091100,61943084,1421,1417,1421,1416,5237
|
|
20230704,091000,54515533,1417,1414,1417,1414,151
|
|
20230704,090900,54301569,1421,1412,1421,1411,7486
|
|
20230704,090800,43735297,1411,1413,1413,1411,3996
|
|
20230704,090700,38094492,1411,1412,1412,1411,1884
|
|
20230704,090600,35434525,1407,1407,1408,1407,1913
|
|
20230704,090500,32742495,1408,1420,1420,1408,11701
|
|
20230704,090400,16210108,1430,1422,1430,1420,5130
|
|
20230704,090300,8916313,1431,1422,1431,1422,520
|
|
20230704,090200,8172668,1432,1432,1432,1432,0
|
|
20230704,090100,8172668,1432,1431,1432,1425,2093
|
|
20230704,090000,5188136,1432,1432,1432,1432,3596
|