679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,201600,835779151,1433,1433,1433,1433,3478
|
|
20230705,201500,835779151,1433,1433,1433,1433,0
|
|
20230705,201400,835779151,1433,1433,1433,1433,0
|
|
20230705,201300,835779151,1433,1433,1433,1433,0
|
|
20230705,201200,835779151,1433,1433,1433,1433,0
|
|
20230705,201100,835779151,1433,1433,1433,1433,0
|
|
20230705,201000,835779151,1433,1433,1433,1433,0
|
|
20230705,200900,835779151,1433,1433,1433,1433,0
|
|
20230705,200800,835779151,1433,1433,1433,1433,0
|
|
20230705,200700,835779151,1433,1433,1433,1433,0
|
|
20230705,200600,835779151,1433,1433,1433,1433,0
|
|
20230705,200500,835779151,1433,1433,1433,1433,0
|
|
20230705,200400,835779151,1433,1433,1433,1433,0
|
|
20230705,200300,835779151,1433,1433,1433,1433,0
|
|
20230705,200200,835779151,1433,1433,1433,1433,0
|
|
20230705,200100,835779151,1433,1433,1433,1433,0
|
|
20230705,200000,835779151,1433,1433,1433,1433,0
|
|
20230705,195900,835779151,1433,1433,1433,1433,0
|
|
20230705,195800,835779151,1433,1433,1433,1433,0
|
|
20230705,195700,835779151,1433,1433,1433,1433,0
|
|
20230705,195600,835779151,1433,1433,1433,1433,0
|
|
20230705,195500,835779151,1433,1433,1433,1433,0
|
|
20230705,195400,835779151,1433,1433,1433,1433,0
|
|
20230705,195300,835779151,1433,1433,1433,1433,0
|
|
20230705,195200,835779151,1433,1433,1433,1433,0
|
|
20230705,195100,835779151,1433,1433,1433,1433,0
|
|
20230705,195000,835779151,1433,1433,1433,1433,0
|
|
20230705,194900,835779151,1433,1433,1433,1433,0
|
|
20230705,194800,835779151,1433,1433,1433,1433,0
|
|
20230705,194700,835779151,1433,1433,1433,1433,0
|
|
20230705,194600,835779151,1433,1433,1433,1433,3478
|
|
20230705,194500,835779151,1433,1433,1433,1433,0
|
|
20230705,194400,835779151,1433,1433,1433,1433,0
|
|
20230705,194300,835779151,1433,1433,1433,1433,0
|
|
20230705,194200,835779151,1433,1433,1433,1433,0
|
|
20230705,194100,835779151,1433,1433,1433,1433,0
|
|
20230705,194000,835779151,1433,1433,1433,1433,0
|
|
20230705,193900,835779151,1433,1433,1433,1433,0
|
|
20230705,193800,835779151,1433,1433,1433,1433,0
|
|
20230705,193700,835779151,1433,1433,1433,1433,0
|
|
20230705,193600,835779151,1433,1433,1433,1433,0
|
|
20230705,193500,835779151,1433,1433,1433,1433,0
|
|
20230705,193400,835779151,1433,1433,1433,1433,0
|
|
20230705,193300,835779151,1433,1433,1433,1433,0
|
|
20230705,193200,835779151,1433,1433,1433,1433,0
|
|
20230705,193100,835779151,1433,1433,1433,1433,0
|
|
20230705,193000,835779151,1433,1433,1433,1433,0
|
|
20230705,192900,835779151,1433,1433,1433,1433,0
|
|
20230705,192800,835779151,1433,1433,1433,1433,0
|
|
20230705,192700,835779151,1433,1433,1433,1433,0
|
|
20230705,192600,835779151,1433,1433,1433,1433,0
|
|
20230705,192500,835779151,1433,1433,1433,1433,0
|
|
20230705,192400,835779151,1433,1433,1433,1433,0
|
|
20230705,192300,835779151,1433,1433,1433,1433,0
|
|
20230705,192200,835779151,1433,1433,1433,1433,0
|
|
20230705,192100,835779151,1433,1433,1433,1433,0
|
|
20230705,192000,835779151,1433,1433,1433,1433,0
|
|
20230705,191900,835779151,1433,1433,1433,1433,0
|
|
20230705,191800,835779151,1433,1433,1433,1433,0
|
|
20230705,191700,835779151,1433,1433,1433,1433,0
|
|
20230705,191600,835779151,1433,1433,1433,1433,3478
|
|
20230705,191500,835779151,1433,1433,1433,1433,0
|
|
20230705,191400,835779151,1433,1433,1433,1433,0
|
|
20230705,191300,835779151,1433,1433,1433,1433,0
|
|
20230705,191200,835779151,1433,1433,1433,1433,0
|
|
20230705,191100,835779151,1433,1433,1433,1433,0
|
|
20230705,191000,835779151,1433,1433,1433,1433,0
|
|
20230705,190900,835779151,1433,1433,1433,1433,0
|
|
20230705,190800,835779151,1433,1433,1433,1433,0
|
|
20230705,190700,835779151,1433,1433,1433,1433,0
|
|
20230705,190600,835779151,1433,1433,1433,1433,0
|
|
20230705,190500,835779151,1433,1433,1433,1433,0
|
|
20230705,190400,835779151,1433,1433,1433,1433,0
|
|
20230705,190300,835779151,1433,1433,1433,1433,0
|
|
20230705,190200,835779151,1433,1433,1433,1433,0
|
|
20230705,190100,835779151,1433,1433,1433,1433,0
|
|
20230705,190000,835779151,1433,1433,1433,1433,0
|
|
20230705,185900,835779151,1433,1433,1433,1433,0
|
|
20230705,185800,835779151,1433,1433,1433,1433,0
|
|
20230705,185700,835779151,1433,1433,1433,1433,0
|
|
20230705,185600,835779151,1433,1433,1433,1433,0
|
|
20230705,185500,835779151,1433,1433,1433,1433,0
|
|
20230705,185400,835779151,1433,1433,1433,1433,0
|
|
20230705,185300,835779151,1433,1433,1433,1433,0
|
|
20230705,185200,835779151,1433,1433,1433,1433,0
|
|
20230705,185100,835779151,1433,1433,1433,1433,0
|
|
20230705,185000,835779151,1433,1433,1433,1433,0
|
|
20230705,184900,835779151,1433,1433,1433,1433,0
|
|
20230705,184800,835779151,1433,1433,1433,1433,0
|
|
20230705,184700,835779151,1433,1433,1433,1433,0
|
|
20230705,184600,835779151,1433,1433,1433,1433,3478
|
|
20230705,184500,835779151,1433,1433,1433,1433,0
|
|
20230705,184400,835779151,1433,1433,1433,1433,0
|
|
20230705,184300,835779151,1433,1433,1433,1433,0
|
|
20230705,184200,835779151,1433,1433,1433,1433,0
|
|
20230705,184100,835779151,1433,1433,1433,1433,0
|
|
20230705,184000,835779151,1433,1433,1433,1433,0
|
|
20230705,183900,835779151,1433,1433,1433,1433,0
|
|
20230705,183800,835779151,1433,1433,1433,1433,0
|
|
20230705,183700,835779151,1433,1433,1433,1433,0
|
|
20230705,183600,835779151,1433,1433,1433,1433,0
|
|
20230705,183500,835779151,1433,1433,1433,1433,0
|
|
20230705,183400,835779151,1433,1433,1433,1433,0
|
|
20230705,183300,835779151,1433,1433,1433,1433,0
|
|
20230705,183200,835779151,1433,1433,1433,1433,0
|
|
20230705,183100,835779151,1433,1433,1433,1433,0
|
|
20230705,183000,835779151,1433,1433,1433,1433,0
|
|
20230705,182900,835779151,1433,1433,1433,1433,0
|
|
20230705,182800,835779151,1433,1433,1433,1433,0
|
|
20230705,182700,835779151,1433,1433,1433,1433,0
|
|
20230705,182600,835779151,1433,1433,1433,1433,0
|
|
20230705,182500,835779151,1433,1433,1433,1433,0
|
|
20230705,182400,835779151,1433,1433,1433,1433,0
|
|
20230705,182300,835779151,1433,1433,1433,1433,0
|
|
20230705,182200,835779151,1433,1433,1433,1433,0
|
|
20230705,182100,835779151,1433,1433,1433,1433,0
|
|
20230705,182000,835779151,1433,1433,1433,1433,0
|
|
20230705,181900,835779151,1433,1433,1433,1433,0
|
|
20230705,181800,835779151,1433,1433,1433,1433,0
|
|
20230705,181700,835779151,1433,1433,1433,1433,0
|
|
20230705,181600,835779151,1433,1433,1433,1433,3478
|
|
20230705,181500,835779151,1433,1433,1433,1433,0
|
|
20230705,181400,835779151,1433,1433,1433,1433,0
|
|
20230705,181300,835779151,1433,1433,1433,1433,0
|
|
20230705,181200,835779151,1433,1433,1433,1433,0
|
|
20230705,181100,835779151,1433,1433,1433,1433,0
|
|
20230705,181000,835779151,1433,1433,1433,1433,0
|
|
20230705,180900,835779151,1433,1433,1433,1433,0
|
|
20230705,180800,835779151,1433,1433,1433,1433,0
|
|
20230705,180700,835779151,1433,1433,1433,1433,0
|
|
20230705,180600,835779151,1433,1433,1433,1433,0
|
|
20230705,180500,835779151,1433,1433,1433,1433,0
|
|
20230705,180400,835779151,1433,1433,1433,1433,0
|
|
20230705,180300,835779151,1433,1433,1433,1433,0
|
|
20230705,180200,835779151,1433,1433,1433,1433,0
|
|
20230705,180100,835779151,1433,1433,1433,1433,0
|
|
20230705,180000,835779151,1433,1433,1433,1433,0
|
|
20230705,175900,835779151,1433,1433,1433,1433,0
|
|
20230705,175800,835779151,1433,1433,1433,1433,0
|
|
20230705,175700,835779151,1433,1433,1433,1433,0
|
|
20230705,175600,835779151,1433,1433,1433,1433,0
|
|
20230705,175500,835779151,1433,1433,1433,1433,0
|
|
20230705,175400,835779151,1433,1433,1433,1433,0
|
|
20230705,175300,835779151,1433,1433,1433,1433,0
|
|
20230705,175200,835779151,1433,1433,1433,1433,0
|
|
20230705,175100,835779151,1433,1433,1433,1433,0
|
|
20230705,175000,835779151,1433,1433,1433,1433,0
|
|
20230705,174900,835779151,1433,1433,1433,1433,0
|
|
20230705,174800,835779151,1433,1433,1433,1433,0
|
|
20230705,174700,835779151,1433,1433,1433,1433,0
|
|
20230705,174600,835779151,1433,1433,1433,1433,3478
|
|
20230705,174500,835779151,1433,1433,1433,1433,0
|
|
20230705,174400,835779151,1433,1433,1433,1433,0
|
|
20230705,174300,835779151,1433,1433,1433,1433,0
|
|
20230705,174200,835779151,1433,1433,1433,1433,0
|
|
20230705,174100,835779151,1433,1433,1433,1433,0
|
|
20230705,174000,835779151,1433,1433,1433,1433,0
|
|
20230705,173900,835779151,1433,1433,1433,1433,0
|
|
20230705,173800,835779151,1433,1433,1433,1433,0
|
|
20230705,173700,835779151,1433,1433,1433,1433,0
|
|
20230705,173600,835779151,1433,1433,1433,1433,0
|
|
20230705,173500,835779151,1433,1433,1433,1433,0
|
|
20230705,173400,835779151,1433,1433,1433,1433,0
|
|
20230705,173300,835779151,1433,1433,1433,1433,0
|
|
20230705,173200,835779151,1433,1433,1433,1433,0
|
|
20230705,173100,835779151,1433,1433,1433,1433,0
|
|
20230705,173000,835779151,1433,1433,1433,1433,0
|
|
20230705,172900,835779151,1433,1433,1433,1433,0
|
|
20230705,172800,835779151,1433,1433,1433,1433,0
|
|
20230705,172700,835779151,1433,1433,1433,1433,0
|
|
20230705,172600,835779151,1433,1433,1433,1433,0
|
|
20230705,172500,835779151,1433,1433,1433,1433,0
|
|
20230705,172400,835779151,1433,1433,1433,1433,0
|
|
20230705,172300,835779151,1433,1433,1433,1433,0
|
|
20230705,172200,835779151,1433,1433,1433,1433,0
|
|
20230705,172100,835779151,1433,1433,1433,1433,0
|
|
20230705,172000,835779151,1433,1433,1433,1433,0
|
|
20230705,171900,835779151,1433,1433,1433,1433,0
|
|
20230705,171800,835779151,1433,1433,1433,1433,0
|
|
20230705,171700,835779151,1433,1433,1433,1433,0
|
|
20230705,171600,835779151,1433,1433,1433,1433,3478
|
|
20230705,171500,835779151,1433,1433,1433,1433,0
|
|
20230705,171400,835779151,1433,1433,1433,1433,0
|
|
20230705,171300,835779151,1433,1433,1433,1433,0
|
|
20230705,171200,835779151,1433,1433,1433,1433,0
|
|
20230705,171100,835779151,1433,1433,1433,1433,0
|
|
20230705,171000,835779151,1433,1433,1433,1433,0
|
|
20230705,170900,835779151,1433,1433,1433,1433,0
|
|
20230705,170800,835779151,1433,1433,1433,1433,0
|
|
20230705,170700,835779151,1433,1433,1433,1433,0
|
|
20230705,170600,835779151,1433,1433,1433,1433,0
|
|
20230705,170500,835779151,1433,1433,1433,1433,0
|
|
20230705,170400,835779151,1433,1433,1433,1433,0
|
|
20230705,170300,835779151,1433,1433,1433,1433,0
|
|
20230705,170200,835779151,1433,1433,1433,1433,0
|
|
20230705,170100,835779151,1433,1433,1433,1433,0
|
|
20230705,170000,835779151,1433,1433,1433,1433,0
|
|
20230705,165900,835779151,1433,1433,1433,1433,0
|
|
20230705,165800,835779151,1433,1433,1433,1433,0
|
|
20230705,165700,835779151,1433,1433,1433,1433,0
|
|
20230705,165600,835779151,1433,1433,1433,1433,0
|
|
20230705,165500,835779151,1433,1433,1433,1433,0
|
|
20230705,165400,835779151,1433,1433,1433,1433,0
|
|
20230705,165300,835779151,1433,1433,1433,1433,0
|
|
20230705,165200,835779151,1433,1433,1433,1433,0
|
|
20230705,165100,835779151,1433,1433,1433,1433,0
|
|
20230705,165000,835779151,1433,1433,1433,1433,0
|
|
20230705,164900,835779151,1433,1433,1433,1433,0
|
|
20230705,164800,835779151,1433,1433,1433,1433,0
|
|
20230705,164700,835779151,1433,1433,1433,1433,0
|
|
20230705,164600,835779151,1433,1433,1433,1433,3478
|
|
20230705,164500,835779151,1433,1433,1433,1433,0
|
|
20230705,164400,835779151,1433,1433,1433,1433,0
|
|
20230705,164300,835779151,1433,1433,1433,1433,0
|
|
20230705,164200,835779151,1433,1433,1433,1433,0
|
|
20230705,164100,835779151,1433,1433,1433,1433,0
|
|
20230705,164000,835779151,1433,1433,1433,1433,0
|
|
20230705,163900,835779151,1433,1433,1433,1433,0
|
|
20230705,163800,835779151,1433,1433,1433,1433,0
|
|
20230705,163700,835779151,1433,1433,1433,1433,0
|
|
20230705,163600,835779151,1433,1433,1433,1433,0
|
|
20230705,163500,835779151,1433,1433,1433,1433,0
|
|
20230705,163400,835779151,1433,1433,1433,1433,0
|
|
20230705,163300,835779151,1433,1433,1433,1433,0
|
|
20230705,163200,835779151,1433,1433,1433,1433,0
|
|
20230705,163100,835779151,1433,1433,1433,1433,0
|
|
20230705,163000,835779151,1433,1433,1433,1433,0
|
|
20230705,162900,835779151,1433,1433,1433,1433,0
|
|
20230705,162800,835779151,1433,1433,1433,1433,0
|
|
20230705,162700,835779151,1433,1433,1433,1433,0
|
|
20230705,162600,835779151,1433,1433,1433,1433,0
|
|
20230705,162500,835779151,1433,1433,1433,1433,0
|
|
20230705,162400,835779151,1433,1433,1433,1433,0
|
|
20230705,162300,835779151,1433,1433,1433,1433,0
|
|
20230705,162200,835779151,1433,1433,1433,1433,0
|
|
20230705,162100,835779151,1433,1433,1433,1433,0
|
|
20230705,162000,835779151,1433,1433,1433,1433,0
|
|
20230705,161900,835779151,1433,1433,1433,1433,0
|
|
20230705,161800,835779151,1433,1433,1433,1433,0
|
|
20230705,161700,835779151,1433,1433,1433,1433,0
|
|
20230705,161600,835779151,1433,1433,1433,1433,3478
|
|
20230705,161500,835779151,1433,1433,1433,1433,0
|
|
20230705,161400,835779151,1433,1433,1433,1433,0
|
|
20230705,161300,835779151,1433,1433,1433,1433,0
|
|
20230705,161200,835779151,1433,1433,1433,1433,0
|
|
20230705,161100,835779151,1433,1433,1433,1433,0
|
|
20230705,161000,835779151,1433,1433,1433,1433,0
|
|
20230705,160900,835779151,1433,1433,1433,1433,0
|
|
20230705,160800,835779151,1433,1433,1433,1433,0
|
|
20230705,160700,835779151,1433,1433,1433,1433,0
|
|
20230705,160600,835779151,1433,1433,1433,1433,0
|
|
20230705,160500,835779151,1433,1433,1433,1433,0
|
|
20230705,160400,835779151,1433,1433,1433,1433,0
|
|
20230705,160300,835779151,1433,1433,1433,1433,0
|
|
20230705,160200,835779151,1433,1433,1433,1433,0
|
|
20230705,160100,835779151,1433,1433,1433,1433,0
|
|
20230705,160000,835779151,1433,1433,1433,1433,0
|
|
20230705,155900,835779151,1433,1433,1433,1433,0
|
|
20230705,155800,835779151,1433,1433,1433,1433,0
|
|
20230705,155700,835779151,1433,1433,1433,1433,0
|
|
20230705,155600,835779151,1433,1433,1433,1433,0
|
|
20230705,155500,835779151,1433,1433,1433,1433,0
|
|
20230705,155400,835779151,1433,1433,1433,1433,0
|
|
20230705,155300,835779151,1433,1433,1433,1433,0
|
|
20230705,155200,835779151,1433,1433,1433,1433,0
|
|
20230705,155100,835779151,1433,1433,1433,1433,0
|
|
20230705,155000,835779151,1433,1433,1433,1433,0
|
|
20230705,154900,835779151,1433,1433,1433,1433,0
|
|
20230705,154800,835779151,1433,1433,1433,1433,0
|
|
20230705,154700,835779151,1433,1433,1433,1433,0
|
|
20230705,154600,835779151,1433,1433,1433,1433,3478
|
|
20230705,154500,835779151,1433,1433,1433,1433,0
|
|
20230705,154400,835779151,1433,1433,1433,1433,0
|
|
20230705,154300,835779151,1433,1433,1433,1433,0
|
|
20230705,154200,835779151,1433,1433,1433,1433,0
|
|
20230705,154100,835779151,1433,1433,1433,1433,0
|
|
20230705,154000,835779151,1433,1433,1433,1433,0
|
|
20230705,153900,835779151,1433,1433,1433,1433,0
|
|
20230705,153800,835779151,1433,1433,1433,1433,0
|
|
20230705,153700,835779151,1433,1433,1433,1433,0
|
|
20230705,153600,835779151,1433,1433,1433,1433,0
|
|
20230705,153500,835779151,1433,1433,1433,1433,0
|
|
20230705,153400,835779151,1433,1433,1433,1433,0
|
|
20230705,153300,835779151,1433,1433,1433,1433,0
|
|
20230705,153200,835779151,1433,1433,1433,1433,0
|
|
20230705,153100,835779151,1433,1433,1433,1433,0
|
|
20230705,153000,835779151,1433,1433,1433,1433,3478
|
|
20230705,152900,830795177,1430,1430,1430,1430,0
|
|
20230705,152800,830795177,1430,1430,1430,1430,0
|
|
20230705,152700,830795177,1430,1430,1430,1430,0
|
|
20230705,152600,830795177,1430,1430,1430,1430,0
|
|
20230705,152500,830795177,1430,1430,1430,1430,0
|
|
20230705,152400,830795177,1430,1430,1430,1430,0
|
|
20230705,152300,830795177,1430,1430,1430,1430,0
|
|
20230705,152200,830795177,1430,1430,1430,1430,0
|
|
20230705,152100,830795177,1430,1430,1430,1430,0
|
|
20230705,152000,830795177,1430,1430,1430,1430,0
|
|
20230705,151900,830795177,1430,1430,1430,1430,97
|
|
20230705,151800,830656467,1430,1424,1430,1424,2273
|
|
20230705,151700,827419367,1425,1425,1425,1425,790
|
|
20230705,151600,826293617,1424,1429,1429,1424,5367
|
|
20230705,151500,818648889,1429,1429,1429,1429,10
|
|
20230705,151400,818634599,1426,1427,1427,1426,1410
|
|
20230705,151300,816623239,1426,1426,1426,1426,400
|
|
20230705,151200,816052839,1426,1426,1426,1426,895
|
|
20230705,151100,814776569,1425,1429,1429,1425,18500
|
|
20230705,151000,788392451,1428,1437,1437,1428,2228
|
|
20230705,150900,785210594,1437,1438,1438,1434,115
|
|
20230705,150800,785045252,1436,1436,1436,1436,0
|
|
20230705,150700,785045252,1436,1436,1436,1436,5
|
|
20230705,150600,785038072,1434,1435,1435,1434,207
|
|
20230705,150500,784741224,1435,1434,1435,1434,484
|
|
20230705,150400,784046844,1435,1435,1435,1435,376
|
|
20230705,150300,783507284,1427,1427,1427,1427,344
|
|
20230705,150200,783016396,1427,1427,1427,1427,1
|
|
20230705,150100,783014969,1426,1433,1433,1426,2397
|
|
20230705,150000,779590222,1432,1432,1433,1432,100
|
|
20230705,145900,779446997,1428,1428,1428,1428,160
|
|
20230705,145800,779218517,1440,1440,1444,1426,20232
|
|
20230705,145700,750317904,1444,1444,1444,1444,4
|
|
20230705,145600,750312128,1444,1444,1444,1444,0
|
|
20230705,145500,750312128,1444,1444,1444,1444,10
|
|
20230705,145400,750297688,1444,1444,1444,1444,1
|
|
20230705,145300,750296244,1444,1435,1444,1434,437
|
|
20230705,145200,749669157,1444,1444,1444,1444,300
|
|
20230705,145100,749235957,1444,1444,1444,1444,0
|
|
20230705,145000,749235957,1444,1443,1444,1443,7
|
|
20230705,144900,749225854,1435,1435,1435,1435,1001
|
|
20230705,144800,747789419,1435,1435,1435,1435,0
|
|
20230705,144700,747789419,1435,1435,1435,1435,0
|
|
20230705,144600,747789419,1435,1435,1435,1435,0
|
|
20230705,144500,747789419,1435,1435,1435,1435,0
|
|
20230705,144400,747789419,1435,1435,1435,1435,11
|
|
20230705,144300,747773634,1435,1436,1441,1435,1219
|
|
20230705,144200,746023295,1436,1436,1436,1436,0
|
|
20230705,144100,746023295,1436,1437,1437,1436,1489
|
|
20230705,144000,743885079,1441,1441,1441,1441,0
|
|
20230705,143900,743885079,1441,1441,1441,1441,0
|
|
20230705,143800,743885079,1441,1439,1442,1439,7010
|
|
20230705,143700,733784357,1441,1440,1441,1440,47
|
|
20230705,143600,733716676,1445,1445,1445,1445,1
|
|
20230705,143500,733715231,1436,1437,1437,1436,5500
|
|
20230705,143400,725816022,1437,1446,1446,1437,92
|
|
20230705,143300,725683098,1446,1446,1446,1446,0
|
|
20230705,143200,725683098,1446,1446,1446,1446,0
|
|
20230705,143100,725683098,1446,1445,1446,1445,3303
|
|
20230705,143000,720907956,1436,1437,1437,1436,3285
|
|
20230705,142900,716190687,1436,1436,1436,1436,0
|
|
20230705,142800,716190687,1436,1437,1444,1436,2541
|
|
20230705,142700,712538893,1444,1444,1444,1444,0
|
|
20230705,142600,712538893,1444,1444,1444,1444,0
|
|
20230705,142500,712538893,1444,1444,1444,1444,2218
|
|
20230705,142400,709336101,1445,1445,1445,1445,0
|
|
20230705,142300,709336101,1445,1445,1445,1445,0
|
|
20230705,142200,709336101,1445,1445,1445,1445,0
|
|
20230705,142100,709336101,1445,1445,1445,1445,1
|
|
20230705,142000,709334656,1440,1440,1440,1440,447
|
|
20230705,141900,708690976,1445,1441,1445,1441,484
|
|
20230705,141800,707992732,1441,1441,1441,1441,0
|
|
20230705,141700,707992732,1441,1441,1441,1441,361
|
|
20230705,141600,707472531,1441,1441,1441,1441,120
|
|
20230705,141500,707299611,1445,1445,1445,1445,0
|
|
20230705,141400,707299611,1445,1445,1445,1445,0
|
|
20230705,141300,707299611,1445,1445,1445,1445,0
|
|
20230705,141200,707299611,1445,1445,1445,1445,620
|
|
20230705,141100,706403711,1440,1440,1440,1440,62
|
|
20230705,141000,706314431,1440,1440,1440,1440,300
|
|
20230705,140900,705882431,1440,1441,1441,1440,1636
|
|
20230705,140800,703525930,1440,1440,1440,1440,0
|
|
20230705,140700,703525930,1440,1440,1440,1440,0
|
|
20230705,140600,703525930,1440,1440,1440,1440,0
|
|
20230705,140500,703525930,1440,1440,1440,1440,0
|
|
20230705,140400,703525930,1440,1440,1440,1440,0
|
|
20230705,140300,703525930,1440,1440,1440,1440,0
|
|
20230705,140200,703525930,1440,1440,1440,1440,500
|
|
20230705,140100,702805930,1440,1444,1444,1440,1045
|
|
20230705,140000,701300106,1444,1444,1444,1444,102
|
|
20230705,135900,701152818,1445,1445,1445,1445,18
|
|
20230705,135800,701126808,1446,1446,1446,1446,232
|
|
20230705,135700,700791336,1445,1444,1445,1444,5771
|
|
20230705,135600,692457774,1444,1440,1444,1440,539
|
|
20230705,135500,691680558,1445,1445,1445,1445,0
|
|
20230705,135400,691680558,1445,1445,1445,1445,0
|
|
20230705,135300,691680558,1445,1445,1445,1445,42
|
|
20230705,135200,691619868,1445,1445,1445,1445,0
|
|
20230705,135100,691619868,1445,1445,1445,1445,1000
|
|
20230705,135000,690174868,1445,1435,1445,1435,1586
|
|
20230705,134900,687896318,1435,1444,1445,1435,281
|
|
20230705,134800,687490630,1436,1438,1446,1435,4364
|
|
20230705,134700,681223057,1438,1438,1438,1438,0
|
|
20230705,134600,681223057,1438,1438,1438,1438,1
|
|
20230705,134500,681221619,1446,1446,1446,1446,0
|
|
20230705,134400,681221619,1446,1446,1446,1446,593
|
|
20230705,134300,680364141,1446,1440,1446,1440,607
|
|
20230705,134200,679486461,1447,1447,1447,1447,0
|
|
20230705,134100,679486461,1447,1447,1447,1447,1
|
|
20230705,134000,679485014,1445,1444,1445,1444,681
|
|
20230705,133900,678501175,1436,1437,1437,1436,4000
|
|
20230705,133800,672757155,1445,1445,1445,1445,0
|
|
20230705,133700,672757155,1445,1444,1445,1444,2339
|
|
20230705,133600,669378280,1444,1444,1444,1444,1000
|
|
20230705,133500,667934280,1444,1437,1444,1437,304
|
|
20230705,133400,667495584,1437,1437,1437,1437,38
|
|
20230705,133300,667440978,1437,1437,1437,1437,2
|
|
20230705,133200,667438104,1436,1437,1437,1436,1342
|
|
20230705,133100,665510492,1437,1438,1438,1437,738
|
|
20230705,133000,664449778,1439,1439,1439,1439,127
|
|
20230705,132900,664267025,1440,1445,1445,1440,439
|
|
20230705,132800,663634855,1440,1440,1440,1440,0
|
|
20230705,132700,663634855,1440,1440,1440,1440,0
|
|
20230705,132600,663634855,1440,1440,1440,1440,0
|
|
20230705,132500,663634855,1440,1440,1440,1440,64
|
|
20230705,132400,663542695,1445,1445,1445,1445,0
|
|
20230705,132300,663542695,1445,1445,1445,1445,0
|
|
20230705,132200,663542695,1445,1441,1445,1438,801
|
|
20230705,132100,662389656,1445,1445,1445,1445,3
|
|
20230705,132000,662385321,1445,1445,1445,1445,0
|
|
20230705,131900,662385321,1445,1445,1445,1445,0
|
|
20230705,131800,662385321,1445,1445,1445,1445,0
|
|
20230705,131700,662385321,1445,1440,1445,1440,22
|
|
20230705,131600,662353620,1440,1439,1440,1439,67
|
|
20230705,131500,662257204,1439,1439,1439,1439,0
|
|
20230705,131400,662257204,1439,1439,1439,1439,2
|
|
20230705,131300,662254326,1439,1439,1439,1439,600
|
|
20230705,131200,661390926,1439,1440,1440,1439,456
|
|
20230705,131100,660734400,1440,1440,1440,1440,0
|
|
20230705,131000,660734400,1440,1440,1440,1440,500
|
|
20230705,130900,660014400,1440,1440,1440,1440,525
|
|
20230705,130800,659258400,1439,1441,1441,1439,1228
|
|
20230705,130700,657491107,1441,1441,1441,1441,0
|
|
20230705,130600,657491107,1441,1441,1441,1441,1
|
|
20230705,130500,657489666,1441,1441,1441,1441,300
|
|
20230705,130400,657057366,1441,1441,1441,1441,0
|
|
20230705,130300,657057366,1441,1441,1441,1441,0
|
|
20230705,130200,657057366,1441,1440,1441,1440,351
|
|
20230705,130100,656551668,1440,1440,1440,1440,7
|
|
20230705,130000,656541588,1439,1439,1439,1439,0
|
|
20230705,125900,656541588,1439,1438,1439,1438,210
|
|
20230705,125800,656239598,1439,1439,1439,1439,1
|
|
20230705,125700,656238159,1439,1439,1439,1438,252
|
|
20230705,125600,655875631,1438,1438,1438,1438,33
|
|
20230705,125500,655828177,1438,1437,1438,1437,15
|
|
20230705,125400,655806610,1437,1437,1437,1437,51
|
|
20230705,125300,655733323,1437,1437,1437,1432,761
|
|
20230705,125200,654643550,1438,1438,1438,1438,5
|
|
20230705,125100,654636360,1439,1433,1439,1433,11333
|
|
20230705,125000,638396153,1433,1434,1434,1433,1808
|
|
20230705,124900,635804238,1440,1435,1440,1434,1050
|
|
20230705,124800,634298483,1438,1438,1438,1438,0
|
|
20230705,124700,634298483,1438,1431,1440,1431,272
|
|
20230705,124600,633908542,1430,1430,1430,1430,0
|
|
20230705,124500,633908542,1430,1434,1434,1430,3200
|
|
20230705,124400,629323976,1434,1445,1445,1432,4350
|
|
20230705,124300,623069885,1444,1444,1444,1444,500
|
|
20230705,124200,622347885,1444,1444,1444,1444,920
|
|
20230705,124100,621019405,1444,1444,1444,1444,1000
|
|
20230705,124000,619575405,1444,1436,1444,1436,1501
|
|
20230705,123900,617416053,1435,1435,1435,1435,7000
|
|
20230705,123800,607371053,1434,1434,1434,1434,11449
|
|
20230705,123700,590953187,1440,1440,1440,1440,100
|
|
20230705,123600,590809187,1440,1431,1440,1430,1067
|
|
20230705,123500,589282668,1430,1430,1430,1430,0
|
|
20230705,123400,589282668,1430,1435,1435,1430,11092
|
|
20230705,123300,573405296,1436,1436,1436,1436,227
|
|
20230705,123200,573079324,1436,1437,1437,1436,15000
|
|
20230705,123100,551532597,1437,1437,1437,1437,1642
|
|
20230705,123000,549173043,1437,1437,1437,1437,0
|
|
20230705,122900,549173043,1437,1437,1437,1437,1631
|
|
20230705,122800,546829296,1437,1433,1437,1433,3100
|
|
20230705,122700,542376496,1431,1437,1437,1431,27410
|
|
20230705,122600,503037330,1437,1439,1439,1437,2843
|
|
20230705,122500,498949454,1440,1440,1440,1440,5
|
|
20230705,122400,498942254,1440,1438,1440,1438,1401
|
|
20230705,122300,496927614,1438,1440,1440,1438,15466
|
|
20230705,122200,474659879,1441,1441,1441,1441,34
|
|
20230705,122100,474610885,1441,1441,1441,1441,0
|
|
20230705,122000,474610885,1441,1441,1441,1441,5325
|
|
20230705,121900,466937560,1442,1442,1442,1442,1033
|
|
20230705,121800,465447974,1442,1441,1442,1440,2354
|
|
20230705,121700,462055281,1441,1441,1441,1441,1503
|
|
20230705,121600,459889458,1442,1442,1442,1442,75
|
|
20230705,121500,459781308,1441,1441,1441,1441,2056
|
|
20230705,121400,456818612,1442,1442,1442,1442,20
|
|
20230705,121300,456789772,1442,1443,1443,1442,1376
|
|
20230705,121200,454805272,1444,1444,1444,1444,1393
|
|
20230705,121100,452793780,1444,1444,1444,1444,100
|
|
20230705,121000,452649380,1444,1445,1445,1444,9502
|
|
20230705,120900,438919982,1445,1445,1445,1445,692
|
|
20230705,120800,437920042,1446,1446,1446,1446,41
|
|
20230705,120700,437860756,1446,1447,1447,1446,2971
|
|
20230705,120600,433564419,1448,1448,1448,1448,0
|
|
20230705,120500,433564419,1448,1448,1448,1448,400
|
|
20230705,120400,432985219,1448,1448,1448,1448,50
|
|
20230705,120300,432912819,1448,1448,1448,1448,1
|
|
20230705,120200,432911371,1447,1448,1448,1447,1000
|
|
20230705,120100,431464301,1455,1455,1455,1455,0
|
|
20230705,120000,431464301,1455,1455,1455,1455,1
|
|
20230705,115900,431462846,1447,1447,1447,1447,2306
|
|
20230705,115800,428126064,1447,1455,1455,1447,28
|
|
20230705,115700,428085332,1447,1449,1449,1447,35
|
|
20230705,115600,428034619,1447,1446,1447,1446,26
|
|
20230705,115500,427996998,1446,1446,1446,1446,1343
|
|
20230705,115400,426055020,1446,1446,1446,1446,0
|
|
20230705,115300,426055020,1446,1447,1447,1446,1500
|
|
20230705,115200,423885970,1446,1448,1448,1446,7870
|
|
20230705,115100,412503322,1449,1451,1451,1449,1043
|
|
20230705,115000,410991654,1450,1450,1450,1450,0
|
|
20230705,114900,410991654,1450,1451,1451,1450,550
|
|
20230705,114800,410193954,1453,1456,1456,1453,497
|
|
20230705,114700,409471801,1453,1453,1453,1453,0
|
|
20230705,114600,409471801,1453,1453,1453,1453,7
|
|
20230705,114500,409461630,1453,1453,1453,1453,0
|
|
20230705,114400,409461630,1453,1453,1453,1453,0
|
|
20230705,114300,409461630,1453,1453,1453,1453,194
|
|
20230705,114200,409179748,1457,1457,1457,1457,0
|
|
20230705,114100,409179748,1457,1457,1457,1457,0
|
|
20230705,114000,409179748,1457,1457,1457,1457,0
|
|
20230705,113900,409179748,1457,1455,1457,1455,504
|
|
20230705,113800,408446420,1457,1457,1457,1457,400
|
|
20230705,113700,407863620,1457,1457,1457,1457,5
|
|
20230705,113600,407856335,1453,1456,1456,1453,19
|
|
20230705,113500,407828722,1457,1457,1457,1457,0
|
|
20230705,113400,407828722,1457,1457,1457,1457,610
|
|
20230705,113300,406939952,1457,1457,1457,1457,2
|
|
20230705,113200,406937038,1458,1458,1458,1452,111
|
|
20230705,113100,406775206,1452,1452,1459,1452,15
|
|
20230705,113000,406753394,1452,1452,1452,1452,202
|
|
20230705,112900,406460090,1460,1460,1460,1460,7
|
|
20230705,112800,406449870,1452,1452,1452,1452,50
|
|
20230705,112700,406377270,1460,1460,1460,1459,1597
|
|
20230705,112600,404045701,1460,1459,1460,1457,2703
|
|
20230705,112500,400103102,1460,1460,1460,1459,2236
|
|
20230705,112400,396838661,1460,1459,1460,1459,4653
|
|
20230705,112300,390047358,1459,1459,1459,1458,446
|
|
20230705,112200,389397057,1458,1457,1458,1457,700
|
|
20230705,112100,388376957,1457,1457,1457,1457,0
|
|
20230705,112000,388376957,1457,1456,1457,1449,1197
|
|
20230705,111900,386637955,1455,1457,1457,1455,302
|
|
20230705,111800,386198343,1457,1456,1457,1452,1928
|
|
20230705,111700,383393169,1457,1457,1457,1457,20
|
|
20230705,111600,383364029,1457,1457,1457,1457,1
|
|
20230705,111500,383362572,1457,1457,1457,1457,0
|
|
20230705,111400,383362572,1457,1457,1457,1457,1
|
|
20230705,111300,383361115,1457,1448,1457,1448,1545
|
|
20230705,111200,381110609,1448,1457,1457,1448,1155
|
|
20230705,111100,379427783,1457,1456,1457,1456,2339
|
|
20230705,111000,376020000,1456,1456,1456,1456,1003
|
|
20230705,110900,374559632,1456,1447,1456,1447,2974
|
|
20230705,110800,370250042,1446,1449,1449,1446,3415
|
|
20230705,110700,365310827,1450,1450,1450,1450,113
|
|
20230705,110600,365146977,1450,1450,1450,1450,6
|
|
20230705,110500,365138277,1450,1450,1450,1450,1
|
|
20230705,110400,365136827,1450,1450,1450,1450,1
|
|
20230705,110300,365135377,1450,1450,1450,1450,27
|
|
20230705,110200,365096227,1445,1445,1445,1445,1
|
|
20230705,110100,365094782,1445,1447,1447,1445,2637
|
|
20230705,110000,361282319,1450,1450,1450,1450,13
|
|
20230705,105900,361263469,1450,1450,1450,1450,22
|
|
20230705,105800,361231569,1447,1450,1450,1447,837
|
|
20230705,105700,360019570,1450,1450,1450,1450,33
|
|
20230705,105600,359971720,1450,1450,1450,1448,2051
|
|
20230705,105500,357001540,1448,1448,1448,1448,1400
|
|
20230705,105400,354974340,1450,1450,1450,1450,3
|
|
20230705,105300,354969990,1450,1452,1452,1450,268
|
|
20230705,105200,354581285,1457,1453,1457,1453,413
|
|
20230705,105100,353981156,1458,1458,1458,1458,30
|
|
20230705,105000,353937416,1460,1456,1460,1456,32177
|
|
20230705,104900,306969077,1455,1456,1456,1455,938
|
|
20230705,104800,305604086,1455,1456,1456,1455,243
|
|
20230705,104700,305250400,1455,1453,1455,1453,5056
|
|
20230705,104600,297896099,1454,1452,1454,1452,116
|
|
20230705,104500,297727637,1454,1454,1454,1454,28
|
|
20230705,104400,297686925,1454,1454,1454,1454,746
|
|
20230705,104300,296602241,1454,1454,1454,1454,432
|
|
20230705,104200,295974113,1455,1453,1455,1453,1736
|
|
20230705,104100,293451607,1453,1453,1453,1453,769
|
|
20230705,104000,292334250,1453,1448,1453,1448,2200
|
|
20230705,103900,289144725,1448,1446,1453,1446,498
|
|
20230705,103800,288424091,1446,1446,1446,1446,1100
|
|
20230705,103700,286833491,1446,1446,1446,1446,75
|
|
20230705,103600,286725041,1446,1445,1446,1445,664
|
|
20230705,103500,285765525,1446,1443,1446,1443,54
|
|
20230705,103400,285687444,1444,1444,1444,1444,44
|
|
20230705,103300,285623908,1447,1448,1453,1444,2486
|
|
20230705,103200,282026908,1453,1453,1453,1453,371
|
|
20230705,103100,281487845,1454,1443,1454,1443,210
|
|
20230705,103000,281182624,1441,1441,1441,1441,1500
|
|
20230705,102900,279021124,1441,1441,1441,1441,0
|
|
20230705,102800,279021124,1441,1445,1445,1441,343
|
|
20230705,102700,278526379,1453,1453,1453,1453,0
|
|
20230705,102600,278526379,1453,1453,1454,1453,31
|
|
20230705,102500,278481335,1453,1441,1453,1441,2
|
|
20230705,102400,278478441,1450,1450,1454,1442,78
|
|
20230705,102300,278365857,1450,1441,1450,1441,201
|
|
20230705,102200,278076207,1442,1442,1442,1442,50
|
|
20230705,102100,278004107,1441,1441,1442,1441,1400
|
|
20230705,102000,275986686,1441,1441,1441,1441,500
|
|
20230705,101900,275266186,1441,1441,1441,1441,0
|
|
20230705,101800,275266186,1441,1442,1442,1441,2607
|
|
20230705,101700,271509498,1450,1450,1450,1450,0
|
|
20230705,101600,271509498,1450,1450,1450,1450,6
|
|
20230705,101500,271500798,1450,1442,1450,1440,3173
|
|
20230705,101400,266928818,1440,1440,1440,1440,0
|
|
20230705,101300,266928818,1440,1450,1450,1440,7603
|
|
20230705,101200,255967250,1447,1447,1447,1447,780
|
|
20230705,101100,254838590,1446,1446,1446,1446,100
|
|
20230705,101000,254693990,1447,1446,1447,1446,380
|
|
20230705,100900,254144480,1447,1450,1450,1447,1105
|
|
20230705,100800,252544857,1448,1450,1450,1448,1652
|
|
20230705,100700,250150921,1454,1454,1454,1454,50
|
|
20230705,100600,250078221,1454,1454,1454,1450,1038
|
|
20230705,100500,248571612,1450,1450,1454,1450,2114
|
|
20230705,100400,245500380,1450,1452,1454,1448,1224
|
|
20230705,100300,243724287,1454,1456,1456,1452,9412
|
|
20230705,100200,230052124,1456,1457,1457,1454,1887
|
|
20230705,100100,227308071,1458,1459,1460,1457,146
|
|
20230705,100000,227095334,1458,1460,1460,1458,4
|
|
20230705,095900,227089496,1460,1460,1460,1460,30
|
|
20230705,095800,227045696,1460,1462,1462,1460,2988
|
|
20230705,095700,222682650,1462,1468,1469,1462,1673
|
|
20230705,095600,220227883,1468,1460,1468,1460,3898
|
|
20230705,095500,214520789,1460,1458,1460,1458,8751
|
|
20230705,095400,201748557,1458,1458,1458,1458,104
|
|
20230705,095300,201596925,1458,1458,1458,1458,306
|
|
20230705,095200,201150777,1458,1450,1458,1450,74
|
|
20230705,095100,201043469,1450,1450,1450,1450,290
|
|
20230705,095000,200622969,1450,1450,1450,1450,0
|
|
20230705,094900,200622969,1450,1459,1460,1450,1546
|
|
20230705,094800,198366881,1450,1456,1456,1450,311
|
|
20230705,094700,197914389,1456,1460,1460,1450,1701
|
|
20230705,094600,195437747,1460,1469,1470,1460,4489
|
|
20230705,094500,188868087,1464,1465,1469,1464,10716
|
|
20230705,094400,173144896,1465,1462,1465,1462,2807
|
|
20230705,094300,169034028,1462,1454,1462,1454,4681
|
|
20230705,094200,162215111,1454,1452,1454,1452,101
|
|
20230705,094100,162068457,1453,1446,1453,1446,6295
|
|
20230705,094000,152946242,1446,1446,1446,1440,12593
|
|
20230705,093900,134783466,1446,1446,1446,1446,100
|
|
20230705,093800,134638866,1447,1447,1447,1447,3
|
|
20230705,093700,134634525,1447,1447,1447,1447,1
|
|
20230705,093600,134633078,1447,1447,1447,1442,321
|
|
20230705,093500,134168646,1447,1448,1448,1447,652
|
|
20230705,093400,133225191,1447,1447,1447,1447,919
|
|
20230705,093300,131895398,1447,1441,1447,1440,4385
|
|
20230705,093200,125578747,1443,1446,1446,1443,3381
|
|
20230705,093100,120692424,1447,1443,1447,1443,113
|
|
20230705,093000,120528945,1447,1447,1447,1447,19
|
|
20230705,092900,120501452,1447,1447,1447,1440,1052
|
|
20230705,092800,118986208,1447,1447,1447,1439,86
|
|
20230705,092700,118862290,1447,1447,1447,1447,134
|
|
20230705,092600,118668392,1447,1440,1447,1439,607
|
|
20230705,092500,117794218,1448,1448,1448,1439,123
|
|
20230705,092400,117616387,1448,1439,1448,1439,27
|
|
20230705,092300,117577301,1439,1441,1449,1438,230
|
|
20230705,092200,117246078,1448,1449,1449,1438,1114
|
|
20230705,092100,115642167,1441,1449,1449,1441,162
|
|
20230705,092000,115408245,1449,1449,1449,1449,597
|
|
20230705,091900,114543192,1450,1440,1451,1440,2367
|
|
20230705,091800,111132701,1439,1446,1446,1439,3815
|
|
20230705,091700,105639729,1446,1445,1446,1438,869
|
|
20230705,091600,104385834,1446,1445,1446,1445,758
|
|
20230705,091500,103289786,1446,1436,1450,1436,9206
|
|
20230705,091400,90068039,1436,1442,1442,1435,24245
|
|
20230705,091300,55216941,1442,1446,1451,1442,1134
|
|
20230705,091200,53580983,1452,1450,1453,1450,13309
|
|
20230705,091100,34279804,1451,1453,1453,1444,928
|
|
20230705,091000,32937863,1453,1446,1454,1446,293
|
|
20230705,090900,32513613,1454,1453,1454,1447,211
|
|
20230705,090800,32207712,1454,1455,1455,1454,248
|
|
20230705,090700,31847035,1455,1453,1455,1453,2385
|
|
20230705,090600,28379135,1454,1448,1455,1448,625
|
|
20230705,090500,27472495,1455,1451,1455,1446,4446
|
|
20230705,090400,21030452,1451,1451,1451,1450,1151
|
|
20230705,090300,19360473,1451,1442,1451,1441,7434
|
|
20230705,090200,8641481,1442,1442,1442,1442,1594
|
|
20230705,090100,6342933,1442,1445,1445,1442,913
|
|
20230705,090000,5024887,1442,1452,1452,1440,3476
|