672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,200900,6424321254,1511,1511,1511,1511,59046
|
|
20230707,200800,6424321254,1511,1511,1511,1511,0
|
|
20230707,200700,6424321254,1511,1511,1511,1511,0
|
|
20230707,200600,6424321254,1511,1511,1511,1511,0
|
|
20230707,200500,6424321254,1511,1511,1511,1511,0
|
|
20230707,200400,6424321254,1511,1511,1511,1511,0
|
|
20230707,200300,6424321254,1511,1511,1511,1511,0
|
|
20230707,200200,6424321254,1511,1511,1511,1511,0
|
|
20230707,200100,6424321254,1511,1511,1511,1511,0
|
|
20230707,200000,6424321254,1511,1511,1511,1511,0
|
|
20230707,195900,6424321254,1511,1511,1511,1511,0
|
|
20230707,195800,6424321254,1511,1511,1511,1511,0
|
|
20230707,195700,6424321254,1511,1511,1511,1511,0
|
|
20230707,195600,6424321254,1511,1511,1511,1511,0
|
|
20230707,195500,6424321254,1511,1511,1511,1511,0
|
|
20230707,195400,6424321254,1511,1511,1511,1511,0
|
|
20230707,195300,6424321254,1511,1511,1511,1511,0
|
|
20230707,195200,6424321254,1511,1511,1511,1511,0
|
|
20230707,195100,6424321254,1511,1511,1511,1511,0
|
|
20230707,195000,6424321254,1511,1511,1511,1511,0
|
|
20230707,194900,6424321254,1511,1511,1511,1511,0
|
|
20230707,194800,6424321254,1511,1511,1511,1511,0
|
|
20230707,194700,6424321254,1511,1511,1511,1511,0
|
|
20230707,194600,6424321254,1511,1511,1511,1511,0
|
|
20230707,194500,6424321254,1511,1511,1511,1511,0
|
|
20230707,194400,6424321254,1511,1511,1511,1511,0
|
|
20230707,194300,6424321254,1511,1511,1511,1511,0
|
|
20230707,194200,6424321254,1511,1511,1511,1511,0
|
|
20230707,194100,6424321254,1511,1511,1511,1511,0
|
|
20230707,194000,6424321254,1511,1511,1511,1511,0
|
|
20230707,193900,6424321254,1511,1511,1511,1511,59046
|
|
20230707,193800,6424321254,1511,1511,1511,1511,0
|
|
20230707,193700,6424321254,1511,1511,1511,1511,0
|
|
20230707,193600,6424321254,1511,1511,1511,1511,0
|
|
20230707,193500,6424321254,1511,1511,1511,1511,0
|
|
20230707,193400,6424321254,1511,1511,1511,1511,0
|
|
20230707,193300,6424321254,1511,1511,1511,1511,0
|
|
20230707,193200,6424321254,1511,1511,1511,1511,0
|
|
20230707,193100,6424321254,1511,1511,1511,1511,0
|
|
20230707,193000,6424321254,1511,1511,1511,1511,0
|
|
20230707,192900,6424321254,1511,1511,1511,1511,0
|
|
20230707,192800,6424321254,1511,1511,1511,1511,0
|
|
20230707,192700,6424321254,1511,1511,1511,1511,0
|
|
20230707,192600,6424321254,1511,1511,1511,1511,0
|
|
20230707,192500,6424321254,1511,1511,1511,1511,0
|
|
20230707,192400,6424321254,1511,1511,1511,1511,0
|
|
20230707,192300,6424321254,1511,1511,1511,1511,0
|
|
20230707,192200,6424321254,1511,1511,1511,1511,0
|
|
20230707,192100,6424321254,1511,1511,1511,1511,0
|
|
20230707,192000,6424321254,1511,1511,1511,1511,0
|
|
20230707,191900,6424321254,1511,1511,1511,1511,0
|
|
20230707,191800,6424321254,1511,1511,1511,1511,0
|
|
20230707,191700,6424321254,1511,1511,1511,1511,0
|
|
20230707,191600,6424321254,1511,1511,1511,1511,0
|
|
20230707,191500,6424321254,1511,1511,1511,1511,0
|
|
20230707,191400,6424321254,1511,1511,1511,1511,0
|
|
20230707,191300,6424321254,1511,1511,1511,1511,0
|
|
20230707,191200,6424321254,1511,1511,1511,1511,0
|
|
20230707,191100,6424321254,1511,1511,1511,1511,0
|
|
20230707,191000,6424321254,1511,1511,1511,1511,0
|
|
20230707,190900,6424321254,1511,1511,1511,1511,59046
|
|
20230707,190800,6424321254,1511,1511,1511,1511,0
|
|
20230707,190700,6424321254,1511,1511,1511,1511,0
|
|
20230707,190600,6424321254,1511,1511,1511,1511,0
|
|
20230707,190500,6424321254,1511,1511,1511,1511,0
|
|
20230707,190400,6424321254,1511,1511,1511,1511,0
|
|
20230707,190300,6424321254,1511,1511,1511,1511,0
|
|
20230707,190200,6424321254,1511,1511,1511,1511,0
|
|
20230707,190100,6424321254,1511,1511,1511,1511,0
|
|
20230707,190000,6424321254,1511,1511,1511,1511,0
|
|
20230707,185900,6424321254,1511,1511,1511,1511,0
|
|
20230707,185800,6424321254,1511,1511,1511,1511,0
|
|
20230707,185700,6424321254,1511,1511,1511,1511,0
|
|
20230707,185600,6424321254,1511,1511,1511,1511,0
|
|
20230707,185500,6424321254,1511,1511,1511,1511,0
|
|
20230707,185400,6424321254,1511,1511,1511,1511,0
|
|
20230707,185300,6424321254,1511,1511,1511,1511,0
|
|
20230707,185200,6424321254,1511,1511,1511,1511,0
|
|
20230707,185100,6424321254,1511,1511,1511,1511,0
|
|
20230707,185000,6424321254,1511,1511,1511,1511,0
|
|
20230707,184900,6424321254,1511,1511,1511,1511,0
|
|
20230707,184800,6424321254,1511,1511,1511,1511,0
|
|
20230707,184700,6424321254,1511,1511,1511,1511,0
|
|
20230707,184600,6424321254,1511,1511,1511,1511,0
|
|
20230707,184500,6424321254,1511,1511,1511,1511,0
|
|
20230707,184400,6424321254,1511,1511,1511,1511,0
|
|
20230707,184300,6424321254,1511,1511,1511,1511,0
|
|
20230707,184200,6424321254,1511,1511,1511,1511,0
|
|
20230707,184100,6424321254,1511,1511,1511,1511,0
|
|
20230707,184000,6424321254,1511,1511,1511,1511,0
|
|
20230707,183900,6424321254,1511,1511,1511,1511,59046
|
|
20230707,183800,6424321254,1511,1511,1511,1511,0
|
|
20230707,183700,6424321254,1511,1511,1511,1511,0
|
|
20230707,183600,6424321254,1511,1511,1511,1511,0
|
|
20230707,183500,6424321254,1511,1511,1511,1511,0
|
|
20230707,183400,6424321254,1511,1511,1511,1511,0
|
|
20230707,183300,6424321254,1511,1511,1511,1511,0
|
|
20230707,183200,6424321254,1511,1511,1511,1511,0
|
|
20230707,183100,6424321254,1511,1511,1511,1511,0
|
|
20230707,183000,6424321254,1511,1511,1511,1511,0
|
|
20230707,182900,6424321254,1511,1511,1511,1511,0
|
|
20230707,182800,6424321254,1511,1511,1511,1511,0
|
|
20230707,182700,6424321254,1511,1511,1511,1511,0
|
|
20230707,182600,6424321254,1511,1511,1511,1511,0
|
|
20230707,182500,6424321254,1511,1511,1511,1511,0
|
|
20230707,182400,6424321254,1511,1511,1511,1511,0
|
|
20230707,182300,6424321254,1511,1511,1511,1511,0
|
|
20230707,182200,6424321254,1511,1511,1511,1511,0
|
|
20230707,182100,6424321254,1511,1511,1511,1511,0
|
|
20230707,182000,6424321254,1511,1511,1511,1511,0
|
|
20230707,181900,6424321254,1511,1511,1511,1511,0
|
|
20230707,181800,6424321254,1511,1511,1511,1511,0
|
|
20230707,181700,6424321254,1511,1511,1511,1511,0
|
|
20230707,181600,6424321254,1511,1511,1511,1511,0
|
|
20230707,181500,6424321254,1511,1511,1511,1511,0
|
|
20230707,181400,6424321254,1511,1511,1511,1511,0
|
|
20230707,181300,6424321254,1511,1511,1511,1511,0
|
|
20230707,181200,6424321254,1511,1511,1511,1511,0
|
|
20230707,181100,6424321254,1511,1511,1511,1511,0
|
|
20230707,181000,6424321254,1511,1511,1511,1511,0
|
|
20230707,180900,6424321254,1511,1511,1511,1511,59046
|
|
20230707,180800,6424321254,1511,1511,1511,1511,0
|
|
20230707,180700,6424321254,1511,1511,1511,1511,0
|
|
20230707,180600,6424321254,1511,1511,1511,1511,0
|
|
20230707,180500,6424321254,1511,1511,1511,1511,0
|
|
20230707,180400,6424321254,1511,1511,1511,1511,0
|
|
20230707,180300,6424321254,1511,1511,1511,1511,0
|
|
20230707,180200,6424321254,1511,1511,1511,1511,0
|
|
20230707,180100,6424321254,1511,1511,1511,1511,0
|
|
20230707,180000,6424321254,1511,1511,1511,1511,0
|
|
20230707,175900,6424321254,1511,1511,1511,1511,0
|
|
20230707,175800,6424321254,1511,1511,1511,1511,0
|
|
20230707,175700,6424321254,1511,1511,1511,1511,0
|
|
20230707,175600,6424321254,1511,1511,1511,1511,0
|
|
20230707,175500,6424321254,1511,1511,1511,1511,0
|
|
20230707,175400,6424321254,1511,1511,1511,1511,0
|
|
20230707,175300,6424321254,1511,1511,1511,1511,0
|
|
20230707,175200,6424321254,1511,1511,1511,1511,0
|
|
20230707,175100,6424321254,1511,1511,1511,1511,0
|
|
20230707,175000,6424321254,1511,1511,1511,1511,0
|
|
20230707,174900,6424321254,1511,1511,1511,1511,0
|
|
20230707,174800,6424321254,1511,1511,1511,1511,0
|
|
20230707,174700,6424321254,1511,1511,1511,1511,0
|
|
20230707,174600,6424321254,1511,1511,1511,1511,0
|
|
20230707,174500,6424321254,1511,1511,1511,1511,0
|
|
20230707,174400,6424321254,1511,1511,1511,1511,0
|
|
20230707,174300,6424321254,1511,1511,1511,1511,0
|
|
20230707,174200,6424321254,1511,1511,1511,1511,0
|
|
20230707,174100,6424321254,1511,1511,1511,1511,0
|
|
20230707,174000,6424321254,1511,1511,1511,1511,0
|
|
20230707,173900,6424321254,1511,1511,1511,1511,59046
|
|
20230707,173800,6424321254,1511,1511,1511,1511,0
|
|
20230707,173700,6424321254,1511,1511,1511,1511,0
|
|
20230707,173600,6424321254,1511,1511,1511,1511,0
|
|
20230707,173500,6424321254,1511,1511,1511,1511,0
|
|
20230707,173400,6424321254,1511,1511,1511,1511,0
|
|
20230707,173300,6424321254,1511,1511,1511,1511,0
|
|
20230707,173200,6424321254,1511,1511,1511,1511,0
|
|
20230707,173100,6424321254,1511,1511,1511,1511,0
|
|
20230707,173000,6424321254,1511,1511,1511,1511,0
|
|
20230707,172900,6424321254,1511,1511,1511,1511,0
|
|
20230707,172800,6424321254,1511,1511,1511,1511,0
|
|
20230707,172700,6424321254,1511,1511,1511,1511,0
|
|
20230707,172600,6424321254,1511,1511,1511,1511,0
|
|
20230707,172500,6424321254,1511,1511,1511,1511,0
|
|
20230707,172400,6424321254,1511,1511,1511,1511,0
|
|
20230707,172300,6424321254,1511,1511,1511,1511,0
|
|
20230707,172200,6424321254,1511,1511,1511,1511,0
|
|
20230707,172100,6424321254,1511,1511,1511,1511,0
|
|
20230707,172000,6424321254,1511,1511,1511,1511,0
|
|
20230707,171900,6424321254,1511,1511,1511,1511,0
|
|
20230707,171800,6424321254,1511,1511,1511,1511,0
|
|
20230707,171700,6424321254,1511,1511,1511,1511,0
|
|
20230707,171600,6424321254,1511,1511,1511,1511,0
|
|
20230707,171500,6424321254,1511,1511,1511,1511,0
|
|
20230707,171400,6424321254,1511,1511,1511,1511,0
|
|
20230707,171300,6424321254,1511,1511,1511,1511,0
|
|
20230707,171200,6424321254,1511,1511,1511,1511,0
|
|
20230707,171100,6424321254,1511,1511,1511,1511,0
|
|
20230707,171000,6424321254,1511,1511,1511,1511,0
|
|
20230707,170900,6424321254,1511,1511,1511,1511,59046
|
|
20230707,170800,6424321254,1511,1511,1511,1511,0
|
|
20230707,170700,6424321254,1511,1511,1511,1511,0
|
|
20230707,170600,6424321254,1511,1511,1511,1511,0
|
|
20230707,170500,6424321254,1511,1511,1511,1511,0
|
|
20230707,170400,6424321254,1511,1511,1511,1511,0
|
|
20230707,170300,6424321254,1511,1511,1511,1511,0
|
|
20230707,170200,6424321254,1511,1511,1511,1511,0
|
|
20230707,170100,6424321254,1511,1511,1511,1511,0
|
|
20230707,170000,6424321254,1511,1511,1511,1511,0
|
|
20230707,165900,6424321254,1511,1511,1511,1511,0
|
|
20230707,165800,6424321254,1511,1511,1511,1511,0
|
|
20230707,165700,6424321254,1511,1511,1511,1511,0
|
|
20230707,165600,6424321254,1511,1511,1511,1511,0
|
|
20230707,165500,6424321254,1511,1511,1511,1511,0
|
|
20230707,165400,6424321254,1511,1511,1511,1511,0
|
|
20230707,165300,6424321254,1511,1511,1511,1511,0
|
|
20230707,165200,6424321254,1511,1511,1511,1511,0
|
|
20230707,165100,6424321254,1511,1511,1511,1511,0
|
|
20230707,165000,6424321254,1511,1511,1511,1511,0
|
|
20230707,164900,6424321254,1511,1511,1511,1511,0
|
|
20230707,164800,6424321254,1511,1511,1511,1511,0
|
|
20230707,164700,6424321254,1511,1511,1511,1511,0
|
|
20230707,164600,6424321254,1511,1511,1511,1511,0
|
|
20230707,164500,6424321254,1511,1511,1511,1511,0
|
|
20230707,164400,6424321254,1511,1511,1511,1511,0
|
|
20230707,164300,6424321254,1511,1511,1511,1511,0
|
|
20230707,164200,6424321254,1511,1511,1511,1511,0
|
|
20230707,164100,6424321254,1511,1511,1511,1511,0
|
|
20230707,164000,6424321254,1511,1511,1511,1511,0
|
|
20230707,163900,6424321254,1511,1511,1511,1511,59046
|
|
20230707,163800,6424321254,1511,1511,1511,1511,0
|
|
20230707,163700,6424321254,1511,1511,1511,1511,0
|
|
20230707,163600,6424321254,1511,1511,1511,1511,0
|
|
20230707,163500,6424321254,1511,1511,1511,1511,0
|
|
20230707,163400,6424321254,1511,1511,1511,1511,0
|
|
20230707,163300,6424321254,1511,1511,1511,1511,0
|
|
20230707,163200,6424321254,1511,1511,1511,1511,0
|
|
20230707,163100,6424321254,1511,1511,1511,1511,0
|
|
20230707,163000,6424321254,1511,1511,1511,1511,0
|
|
20230707,162900,6424321254,1511,1511,1511,1511,0
|
|
20230707,162800,6424321254,1511,1511,1511,1511,0
|
|
20230707,162700,6424321254,1511,1511,1511,1511,0
|
|
20230707,162600,6424321254,1511,1511,1511,1511,0
|
|
20230707,162500,6424321254,1511,1511,1511,1511,0
|
|
20230707,162400,6424321254,1511,1511,1511,1511,0
|
|
20230707,162300,6424321254,1511,1511,1511,1511,0
|
|
20230707,162200,6424321254,1511,1511,1511,1511,0
|
|
20230707,162100,6424321254,1511,1511,1511,1511,0
|
|
20230707,162000,6424321254,1511,1511,1511,1511,0
|
|
20230707,161900,6424321254,1511,1511,1511,1511,0
|
|
20230707,161800,6424321254,1511,1511,1511,1511,0
|
|
20230707,161700,6424321254,1511,1511,1511,1511,0
|
|
20230707,161600,6424321254,1511,1511,1511,1511,0
|
|
20230707,161500,6424321254,1511,1511,1511,1511,0
|
|
20230707,161400,6424321254,1511,1511,1511,1511,0
|
|
20230707,161300,6424321254,1511,1511,1511,1511,0
|
|
20230707,161200,6424321254,1511,1511,1511,1511,0
|
|
20230707,161100,6424321254,1511,1511,1511,1511,0
|
|
20230707,161000,6424321254,1511,1511,1511,1511,0
|
|
20230707,160900,6424321254,1511,1511,1511,1511,59046
|
|
20230707,160800,6424321254,1511,1511,1511,1511,0
|
|
20230707,160700,6424321254,1511,1511,1511,1511,0
|
|
20230707,160600,6424321254,1511,1511,1511,1511,0
|
|
20230707,160500,6424321254,1511,1511,1511,1511,0
|
|
20230707,160400,6424321254,1511,1511,1511,1511,0
|
|
20230707,160300,6424321254,1511,1511,1511,1511,0
|
|
20230707,160200,6424321254,1511,1511,1511,1511,0
|
|
20230707,160100,6424321254,1511,1511,1511,1511,0
|
|
20230707,160000,6424321254,1511,1511,1511,1511,0
|
|
20230707,155900,6424321254,1511,1511,1511,1511,0
|
|
20230707,155800,6424321254,1511,1511,1511,1511,0
|
|
20230707,155700,6424321254,1511,1511,1511,1511,0
|
|
20230707,155600,6424321254,1511,1511,1511,1511,0
|
|
20230707,155500,6424321254,1511,1511,1511,1511,0
|
|
20230707,155400,6424321254,1511,1511,1511,1511,0
|
|
20230707,155300,6424321254,1511,1511,1511,1511,0
|
|
20230707,155200,6424321254,1511,1511,1511,1511,0
|
|
20230707,155100,6424321254,1511,1511,1511,1511,0
|
|
20230707,155000,6424321254,1511,1511,1511,1511,0
|
|
20230707,154900,6424321254,1511,1511,1511,1511,0
|
|
20230707,154800,6424321254,1511,1511,1511,1511,0
|
|
20230707,154700,6424321254,1511,1511,1511,1511,0
|
|
20230707,154600,6424321254,1511,1511,1511,1511,0
|
|
20230707,154500,6424321254,1511,1511,1511,1511,0
|
|
20230707,154400,6424321254,1511,1511,1511,1511,0
|
|
20230707,154300,6424321254,1511,1511,1511,1511,0
|
|
20230707,154200,6424321254,1511,1511,1511,1511,0
|
|
20230707,154100,6424321254,1511,1511,1511,1511,0
|
|
20230707,154000,6424321254,1511,1511,1511,1511,0
|
|
20230707,153900,6424321254,1511,1511,1511,1511,59046
|
|
20230707,153800,6424321254,1511,1511,1511,1511,0
|
|
20230707,153700,6424321254,1511,1511,1511,1511,0
|
|
20230707,153600,6424321254,1511,1511,1511,1511,0
|
|
20230707,153500,6424321254,1511,1511,1511,1511,0
|
|
20230707,153400,6424321254,1511,1511,1511,1511,0
|
|
20230707,153300,6424321254,1511,1511,1511,1511,0
|
|
20230707,153200,6424321254,1511,1511,1511,1511,0
|
|
20230707,153100,6424321254,1511,1511,1511,1511,0
|
|
20230707,153000,6424321254,1511,1511,1511,1511,59046
|
|
20230707,152900,6335102748,1510,1510,1510,1510,0
|
|
20230707,152800,6335102748,1510,1510,1510,1510,0
|
|
20230707,152700,6335102748,1510,1510,1510,1510,0
|
|
20230707,152600,6335102748,1510,1510,1510,1510,0
|
|
20230707,152500,6335102748,1510,1510,1510,1510,0
|
|
20230707,152400,6335102748,1510,1510,1510,1510,0
|
|
20230707,152300,6335102748,1510,1510,1510,1510,0
|
|
20230707,152200,6335102748,1510,1510,1510,1510,0
|
|
20230707,152100,6335102748,1510,1510,1510,1510,0
|
|
20230707,152000,6335102748,1510,1510,1510,1510,0
|
|
20230707,151900,6335102748,1510,1512,1512,1508,10189
|
|
20230707,151800,6319712764,1512,1511,1512,1511,8202
|
|
20230707,151700,6307313685,1512,1510,1512,1510,3696
|
|
20230707,151600,6301727653,1512,1510,1512,1509,16256
|
|
20230707,151500,6277155756,1510,1512,1512,1508,18119
|
|
20230707,151400,6249780505,1511,1512,1512,1511,6903
|
|
20230707,151300,6239347225,1512,1512,1512,1511,10348
|
|
20230707,151200,6223705295,1512,1512,1512,1510,19903
|
|
20230707,151100,6193624058,1512,1512,1512,1510,18544
|
|
20230707,151000,6165598465,1512,1510,1512,1510,21288
|
|
20230707,150900,6133426835,1511,1510,1511,1508,9286
|
|
20230707,150800,6119411158,1510,1503,1510,1503,10428
|
|
20230707,150700,6103695364,1504,1499,1504,1498,28338
|
|
20230707,150600,6061166823,1499,1497,1499,1496,5077
|
|
20230707,150500,6053564900,1498,1498,1499,1497,3164
|
|
20230707,150400,6048824918,1498,1498,1499,1495,5222
|
|
20230707,150300,6041009684,1499,1499,1499,1497,1633
|
|
20230707,150200,6038564255,1499,1500,1500,1497,2516
|
|
20230707,150100,6034791975,1500,1500,1500,1497,1564
|
|
20230707,150000,6032450151,1499,1496,1500,1496,12927
|
|
20230707,145900,6013070711,1499,1498,1499,1498,11658
|
|
20230707,145800,5995607024,1498,1498,1498,1497,3192
|
|
20230707,145700,5990825619,1498,1494,1498,1494,5507
|
|
20230707,145600,5982592630,1494,1492,1494,1492,11436
|
|
20230707,145500,5965525744,1492,1490,1492,1490,3388
|
|
20230707,145400,5960473543,1492,1494,1494,1491,753
|
|
20230707,145300,5959349497,1494,1488,1494,1485,10686
|
|
20230707,145200,5943437031,1488,1488,1488,1488,6629
|
|
20230707,145100,5933573079,1488,1489,1489,1486,1665
|
|
20230707,145000,5931095882,1490,1494,1494,1490,638
|
|
20230707,144900,5930142822,1494,1484,1495,1484,1535
|
|
20230707,144800,5927858749,1485,1480,1485,1480,8102
|
|
20230707,144700,5915859648,1481,1481,1481,1481,69
|
|
20230707,144600,5915757459,1481,1481,1481,1481,8
|
|
20230707,144500,5915745611,1481,1481,1481,1475,955
|
|
20230707,144400,5914333478,1481,1485,1485,1481,1950
|
|
20230707,144300,5911441268,1485,1475,1485,1475,18056
|
|
20230707,144200,5884735459,1474,1474,1474,1474,1211
|
|
20230707,144100,5882950445,1475,1473,1476,1473,3843
|
|
20230707,144000,5877289206,1472,1470,1472,1469,2732
|
|
20230707,143900,5873270399,1472,1473,1473,1471,729
|
|
20230707,143800,5872198035,1473,1472,1473,1472,1180
|
|
20230707,143700,5870461070,1473,1473,1473,1472,49
|
|
20230707,143600,5870388923,1474,1474,1474,1474,0
|
|
20230707,143500,5870388923,1474,1473,1474,1472,616
|
|
20230707,143400,5869481312,1473,1472,1473,1472,60
|
|
20230707,143300,5869392990,1473,1473,1473,1472,169
|
|
20230707,143200,5869144143,1473,1471,1473,1471,800
|
|
20230707,143100,5867967341,1473,1472,1473,1471,12
|
|
20230707,143000,5867949680,1473,1473,1473,1473,5
|
|
20230707,142900,5867942315,1473,1469,1473,1469,1631
|
|
20230707,142800,5865545057,1470,1473,1473,1470,249
|
|
20230707,142700,5865178874,1473,1473,1473,1473,2
|
|
20230707,142600,5865175928,1474,1472,1474,1465,6830
|
|
20230707,142500,5855168053,1474,1473,1475,1473,31
|
|
20230707,142400,5855122378,1476,1475,1476,1466,5804
|
|
20230707,142300,5846582738,1475,1476,1476,1475,3102
|
|
20230707,142200,5842006262,1474,1469,1476,1469,4758
|
|
20230707,142100,5835012732,1470,1476,1477,1470,19418
|
|
20230707,142000,5806431805,1477,1477,1478,1477,234
|
|
20230707,141900,5806086158,1478,1479,1479,1478,4
|
|
20230707,141800,5806080244,1480,1479,1480,1477,888
|
|
20230707,141700,5804767509,1480,1481,1481,1480,1462
|
|
20230707,141600,5802602749,1481,1481,1481,1481,60
|
|
20230707,141500,5802513889,1481,1481,1482,1477,3180
|
|
20230707,141400,5797813503,1482,1478,1482,1476,3386
|
|
20230707,141300,5792811703,1479,1480,1480,1479,1309
|
|
20230707,141200,5790874492,1480,1480,1480,1478,1055
|
|
20230707,141100,5789314643,1482,1483,1483,1479,371
|
|
20230707,141000,5788765891,1483,1479,1483,1477,2243
|
|
20230707,140900,5785450604,1483,1483,1484,1479,524
|
|
20230707,140800,5784675569,1484,1483,1484,1483,45
|
|
20230707,140700,5784608805,1484,1478,1484,1478,1248
|
|
20230707,140600,5782763619,1485,1485,1485,1485,0
|
|
20230707,140500,5782763619,1485,1484,1485,1476,304
|
|
20230707,140400,5782314731,1485,1485,1485,1478,1178
|
|
20230707,140300,5780573360,1485,1487,1487,1482,210
|
|
20230707,140200,5780261818,1482,1487,1488,1482,2041
|
|
20230707,140100,5777227050,1488,1484,1489,1478,7926
|
|
20230707,140000,5765465200,1484,1488,1488,1484,165
|
|
20230707,135900,5765219780,1489,1489,1489,1483,152
|
|
20230707,135800,5764993498,1489,1486,1490,1476,1556
|
|
20230707,135700,5762685675,1490,1495,1495,1486,2337
|
|
20230707,135600,5759199289,1495,1490,1495,1490,1686
|
|
20230707,135500,5756682620,1490,1490,1490,1490,123
|
|
20230707,135400,5756499350,1490,1494,1495,1490,4558
|
|
20230707,135300,5749691765,1495,1490,1495,1490,5957
|
|
20230707,135200,5740794546,1490,1490,1491,1488,3856
|
|
20230707,135100,5735048921,1490,1485,1490,1485,12919
|
|
20230707,135000,5715841007,1485,1480,1485,1480,1438
|
|
20230707,134900,5713712440,1480,1475,1480,1475,431
|
|
20230707,134800,5713076649,1481,1477,1481,1473,4442
|
|
20230707,134700,5706519261,1477,1480,1480,1476,811
|
|
20230707,134600,5705321112,1481,1487,1487,1480,157
|
|
20230707,134500,5705088383,1487,1488,1488,1483,2772
|
|
20230707,134400,5700973773,1488,1487,1488,1487,4549
|
|
20230707,134300,5694208433,1487,1484,1489,1483,10261
|
|
20230707,134200,5678965315,1485,1482,1485,1480,3861
|
|
20230707,134100,5673241552,1482,1472,1482,1471,10924
|
|
20230707,134000,5657118944,1472,1472,1472,1470,393
|
|
20230707,133900,5656540703,1472,1473,1474,1464,1591
|
|
20230707,133800,5654197350,1473,1471,1473,1463,2221
|
|
20230707,133700,5650936231,1471,1465,1471,1463,7868
|
|
20230707,133600,5639414797,1465,1472,1472,1464,5306
|
|
20230707,133500,5631641273,1472,1473,1473,1470,840
|
|
20230707,133400,5630406261,1473,1473,1473,1472,62
|
|
20230707,133300,5630314955,1475,1469,1475,1468,960
|
|
20230707,133200,5628903350,1469,1470,1470,1466,983
|
|
20230707,133100,5627461471,1470,1471,1471,1469,1190
|
|
20230707,133000,5625713232,1469,1471,1471,1469,212
|
|
20230707,132900,5625401682,1471,1474,1474,1471,345
|
|
20230707,132800,5624893506,1474,1475,1476,1470,2375
|
|
20230707,132700,5621401573,1476,1477,1477,1471,550
|
|
20230707,132600,5620591915,1477,1478,1479,1470,3946
|
|
20230707,132500,5614759813,1478,1474,1478,1474,141
|
|
20230707,132400,5614551437,1474,1467,1474,1466,10378
|
|
20230707,132300,5599316738,1468,1468,1468,1467,755
|
|
20230707,132200,5598208908,1468,1468,1468,1467,1179
|
|
20230707,132100,5596479301,1468,1466,1468,1466,112
|
|
20230707,132000,5596314958,1468,1469,1469,1466,935
|
|
20230707,131900,5594942024,1468,1467,1469,1464,599
|
|
20230707,131800,5594063595,1467,1460,1467,1456,888
|
|
20230707,131700,5592768830,1460,1458,1460,1456,5087
|
|
20230707,131600,5585360602,1458,1456,1458,1445,19766
|
|
20230707,131500,5556703126,1457,1458,1458,1450,209
|
|
20230707,131400,5556399427,1458,1460,1468,1448,20283
|
|
20230707,131300,5527000726,1468,1468,1468,1450,15955
|
|
20230707,131200,5503808507,1470,1470,1470,1469,13
|
|
20230707,131100,5503789405,1470,1470,1470,1470,0
|
|
20230707,131000,5503789405,1470,1466,1470,1455,5288
|
|
20230707,130900,5496065602,1466,1464,1466,1464,2851
|
|
20230707,130800,5491887019,1465,1460,1466,1460,1442
|
|
20230707,130700,5489780963,1460,1463,1463,1460,1344
|
|
20230707,130600,5487818300,1463,1468,1468,1463,2842
|
|
20230707,130500,5483657014,1468,1468,1468,1464,348
|
|
20230707,130400,5483146422,1468,1465,1468,1463,3332
|
|
20230707,130300,5478261084,1465,1468,1469,1465,10445
|
|
20230707,130200,5462946934,1469,1466,1471,1466,9503
|
|
20230707,130100,5448982411,1469,1468,1469,1466,4458
|
|
20230707,130000,5442441004,1469,1452,1469,1451,33195
|
|
20230707,125900,5394141549,1456,1452,1456,1451,2151
|
|
20230707,125800,5391018817,1457,1456,1459,1452,4465
|
|
20230707,125700,5384526461,1456,1455,1460,1454,2884
|
|
20230707,125600,5380326439,1460,1459,1464,1453,4941
|
|
20230707,125500,5373136826,1464,1464,1464,1457,1163
|
|
20230707,125400,5371439495,1464,1464,1466,1455,8996
|
|
20230707,125300,5358323502,1467,1470,1470,1463,2510
|
|
20230707,125200,5354642341,1470,1470,1470,1467,1281
|
|
20230707,125100,5352762082,1470,1464,1470,1458,14310
|
|
20230707,125000,5331840194,1467,1469,1469,1464,4471
|
|
20230707,124900,5325290650,1470,1467,1470,1466,4035
|
|
20230707,124800,5319372530,1470,1466,1470,1465,10671
|
|
20230707,124700,5303724852,1470,1467,1474,1466,8809
|
|
20230707,124600,5290805050,1475,1480,1481,1466,25804
|
|
20230707,124500,5252833067,1481,1477,1482,1477,6472
|
|
20230707,124400,5243273819,1483,1483,1483,1475,4028
|
|
20230707,124300,5237324630,1483,1479,1483,1477,4286
|
|
20230707,124200,5230987979,1482,1483,1483,1478,556
|
|
20230707,124100,5230165394,1483,1471,1484,1471,24876
|
|
20230707,124000,5193496209,1473,1474,1474,1470,1534
|
|
20230707,123900,5191238526,1474,1474,1474,1470,5681
|
|
20230707,123800,5182885549,1474,1473,1474,1470,4408
|
|
20230707,123700,5176395190,1474,1471,1476,1471,19045
|
|
20230707,123600,5148332981,1473,1471,1475,1470,2415
|
|
20230707,123500,5144778558,1475,1476,1476,1467,20439
|
|
20230707,123400,5114683516,1475,1481,1484,1475,7252
|
|
20230707,123300,5103968147,1485,1481,1487,1476,19819
|
|
20230707,123200,5074619891,1488,1487,1490,1481,17898
|
|
20230707,123100,5048090054,1491,1496,1496,1485,9790
|
|
20230707,123000,5033485541,1497,1494,1497,1493,3047
|
|
20230707,122900,5028933190,1494,1493,1494,1485,36000
|
|
20230707,122800,4975324804,1493,1499,1499,1493,12407
|
|
20230707,122700,4956767205,1499,1501,1501,1496,38351
|
|
20230707,122600,4899323865,1501,1505,1505,1498,22473
|
|
20230707,122500,4865629436,1505,1512,1512,1502,7986
|
|
20230707,122400,4853622378,1513,1516,1516,1508,2173
|
|
20230707,122300,4850336284,1516,1513,1516,1511,11023
|
|
20230707,122200,4833637381,1513,1506,1514,1502,13446
|
|
20230707,122100,4813351589,1506,1501,1506,1500,26902
|
|
20230707,122000,4772968029,1503,1501,1504,1501,8689
|
|
20230707,121900,4759918922,1501,1506,1506,1501,5199
|
|
20230707,121800,4752107866,1506,1503,1508,1502,8248
|
|
20230707,121700,4739704005,1508,1511,1511,1503,7661
|
|
20230707,121600,4728155850,1511,1511,1511,1506,3059
|
|
20230707,121500,4723541924,1511,1518,1518,1506,2548
|
|
20230707,121400,4719700470,1518,1509,1518,1505,28070
|
|
20230707,121300,4677319317,1510,1505,1510,1505,3594
|
|
20230707,121200,4671905232,1505,1512,1512,1505,3390
|
|
20230707,121100,4666798817,1514,1517,1517,1504,5939
|
|
20230707,121000,4657821426,1517,1516,1518,1512,6125
|
|
20230707,120900,4648533519,1516,1518,1518,1508,11342
|
|
20230707,120800,4631367449,1518,1521,1525,1500,30542
|
|
20230707,120700,4585235645,1521,1502,1521,1495,36128
|
|
20230707,120600,4530941795,1502,1507,1509,1500,23000
|
|
20230707,120500,4496354057,1507,1519,1520,1506,30158
|
|
20230707,120400,4450728970,1520,1527,1527,1519,28056
|
|
20230707,120300,4408047948,1527,1540,1540,1518,52473
|
|
20230707,120200,4327834446,1540,1511,1540,1510,42399
|
|
20230707,120100,4263131493,1511,1511,1514,1500,36100
|
|
20230707,120000,4208782942,1511,1516,1516,1506,33688
|
|
20230707,115900,4157922792,1514,1536,1542,1513,58325
|
|
20230707,115800,4069113474,1536,1536,1550,1525,196858
|
|
20230707,115700,3765502920,1536,1517,1536,1513,70949
|
|
20230707,115600,3657148683,1519,1520,1526,1500,71952
|
|
20230707,115500,3547793867,1519,1517,1521,1515,34373
|
|
20230707,115400,3495581766,1515,1497,1522,1495,26688
|
|
20230707,115300,3455273651,1502,1496,1503,1493,6104
|
|
20230707,115200,3446141809,1496,1498,1500,1493,13786
|
|
20230707,115100,3425539398,1497,1502,1508,1497,13128
|
|
20230707,115000,3405856546,1502,1496,1505,1495,12974
|
|
20230707,114900,3386406262,1496,1502,1502,1496,6336
|
|
20230707,114800,3376921070,1503,1500,1503,1498,18052
|
|
20230707,114700,3349842117,1501,1509,1510,1500,29021
|
|
20230707,114600,3306116509,1509,1505,1510,1501,9958
|
|
20230707,114500,3291119300,1507,1494,1507,1494,28593
|
|
20230707,114400,3248187884,1494,1520,1536,1493,345803
|
|
20230707,114300,2722387302,1520,1520,1520,1520,0
|
|
20230707,114200,2722387302,1520,1516,1520,1514,25180
|
|
20230707,114100,2684148722,1516,1509,1516,1506,28826
|
|
20230707,114000,2640617162,1508,1510,1512,1506,6285
|
|
20230707,113900,2631132332,1510,1509,1510,1499,15802
|
|
20230707,113800,2607335374,1510,1498,1511,1491,21289
|
|
20230707,113700,2575404928,1498,1511,1512,1492,17583
|
|
20230707,113600,2548999483,1512,1514,1520,1509,140515
|
|
20230707,113500,2335648401,1514,1496,1518,1495,65356
|
|
20230707,113400,2237072296,1495,1494,1495,1491,3389
|
|
20230707,113300,2232009584,1494,1496,1497,1494,6688
|
|
20230707,113200,2222009469,1496,1501,1502,1495,14007
|
|
20230707,113100,2201013382,1500,1504,1504,1495,4586
|
|
20230707,113000,2194137136,1505,1495,1505,1493,91019
|
|
20230707,112900,2057570418,1495,1486,1495,1486,7072
|
|
20230707,112800,2047004595,1481,1481,1495,1473,23260
|
|
20230707,112700,2012342299,1482,1484,1484,1481,2125
|
|
20230707,112600,2009193095,1482,1489,1489,1482,575
|
|
20230707,112500,2008340231,1482,1486,1489,1482,1977
|
|
20230707,112400,2005404979,1485,1495,1495,1485,5413
|
|
20230707,112300,1997356459,1495,1495,1498,1486,23082
|
|
20230707,112200,1962836468,1494,1481,1494,1481,22929
|
|
20230707,112100,1928762126,1481,1484,1484,1480,6554
|
|
20230707,112000,1919052353,1486,1491,1491,1478,5069
|
|
20230707,111900,1911516165,1491,1485,1494,1470,41681
|
|
20230707,111800,1849490399,1485,1470,1490,1470,22687
|
|
20230707,111700,1815888919,1470,1463,1470,1461,2094
|
|
20230707,111600,1812817386,1454,1454,1463,1454,7145
|
|
20230707,111500,1802390669,1454,1455,1455,1447,1773
|
|
20230707,111400,1799823874,1455,1441,1455,1441,10225
|
|
20230707,111300,1785023636,1445,1448,1450,1438,7723
|
|
20230707,111200,1773902217,1445,1445,1445,1445,467
|
|
20230707,111100,1773227402,1445,1449,1450,1445,2263
|
|
20230707,111000,1769949211,1450,1450,1450,1450,16758
|
|
20230707,110900,1745650111,1450,1451,1451,1450,2277
|
|
20230707,110800,1742347881,1454,1442,1454,1438,22280
|
|
20230707,110700,1710206410,1442,1445,1445,1442,17496
|
|
20230707,110600,1684955136,1444,1449,1451,1444,16764
|
|
20230707,110500,1660697098,1449,1460,1462,1449,19306
|
|
20230707,110400,1632657750,1460,1455,1460,1452,16991
|
|
20230707,110300,1607963666,1456,1454,1462,1452,12109
|
|
20230707,110200,1590329498,1459,1473,1473,1446,63414
|
|
20230707,110100,1497784909,1470,1484,1496,1466,71198
|
|
20230707,110000,1392760303,1484,1490,1500,1478,45060
|
|
20230707,105900,1325787680,1487,1493,1508,1487,170199
|
|
20230707,105800,1070757737,1489,1476,1495,1472,80480
|
|
20230707,105700,951138496,1476,1462,1489,1456,123153
|
|
20230707,105600,770155715,1462,1462,1462,1462,0
|
|
20230707,105500,770155715,1462,1460,1462,1460,5087
|
|
20230707,105400,762721321,1460,1456,1460,1456,1023
|
|
20230707,105300,761230904,1455,1453,1455,1452,1718
|
|
20230707,105200,758732310,1453,1448,1453,1448,2859
|
|
20230707,105100,754590179,1449,1449,1449,1449,1078
|
|
20230707,105000,753028157,1449,1449,1449,1448,1800
|
|
20230707,104900,750421012,1449,1452,1452,1448,306
|
|
20230707,104800,749977616,1449,1453,1453,1449,3731
|
|
20230707,104700,744567881,1454,1450,1455,1450,92
|
|
20230707,104600,744434470,1450,1451,1451,1450,451
|
|
20230707,104500,743780083,1452,1454,1455,1452,5106
|
|
20230707,104400,736355371,1453,1457,1457,1453,5415
|
|
20230707,104300,728470518,1458,1460,1460,1458,222
|
|
20230707,104200,728146691,1460,1460,1461,1460,4231
|
|
20230707,104100,721968736,1462,1461,1462,1461,419
|
|
20230707,104000,721356255,1461,1460,1462,1460,4588
|
|
20230707,103900,714653365,1459,1455,1460,1455,6374
|
|
20230707,103800,705357876,1453,1446,1453,1445,9021
|
|
20230707,103700,692280395,1451,1451,1452,1446,3358
|
|
20230707,103600,687418776,1452,1452,1452,1452,483
|
|
20230707,103500,686717460,1452,1450,1452,1446,11128
|
|
20230707,103400,670607354,1450,1452,1452,1450,10436
|
|
20230707,103300,655465163,1453,1455,1455,1453,4138
|
|
20230707,103200,649451150,1455,1462,1462,1454,15493
|
|
20230707,103100,626868481,1462,1464,1464,1460,10726
|
|
20230707,103000,611184004,1463,1464,1464,1463,5626
|
|
20230707,102900,602948676,1464,1464,1464,1463,6339
|
|
20230707,102800,593671557,1464,1464,1464,1463,6952
|
|
20230707,102700,583495110,1464,1464,1464,1463,4187
|
|
20230707,102600,577366950,1463,1464,1464,1463,31638
|
|
20230707,102500,531049999,1464,1463,1464,1462,7167
|
|
20230707,102400,520565248,1463,1462,1463,1458,29627
|
|
20230707,102300,477249365,1462,1461,1462,1460,7480
|
|
20230707,102200,466321474,1461,1458,1461,1457,10008
|
|
20230707,102100,451710442,1457,1456,1458,1456,845
|
|
20230707,102000,450478697,1456,1456,1458,1456,2033
|
|
20230707,101900,447517385,1455,1457,1458,1455,3572
|
|
20230707,101800,442312893,1458,1451,1458,1451,2772
|
|
20230707,101700,438280959,1452,1452,1452,1452,676
|
|
20230707,101600,437299407,1450,1450,1450,1450,29
|
|
20230707,101500,437257357,1452,1449,1452,1448,4029
|
|
20230707,101400,431415304,1449,1450,1450,1448,718
|
|
20230707,101300,430375075,1450,1455,1455,1450,4445
|
|
20230707,101200,423923517,1456,1458,1458,1456,1040
|
|
20230707,101100,422407361,1458,1460,1460,1458,8027
|
|
20230707,101000,410691367,1460,1456,1460,1456,12295
|
|
20230707,100900,392760127,1455,1453,1456,1453,5984
|
|
20230707,100800,384058110,1453,1453,1453,1452,4777
|
|
20230707,100700,377117886,1451,1450,1451,1450,14806
|
|
20230707,100600,355647514,1450,1449,1450,1448,6679
|
|
20230707,100500,345969116,1449,1450,1450,1449,3024
|
|
20230707,100400,341584620,1450,1448,1450,1448,2038
|
|
20230707,100300,338632409,1448,1445,1448,1445,1279
|
|
20230707,100200,336781288,1445,1444,1445,1444,714
|
|
20230707,100100,335749768,1443,1444,1448,1443,2788
|
|
20230707,100000,331721877,1444,1443,1444,1443,2673
|
|
20230707,095900,327862165,1444,1447,1448,1444,10179
|
|
20230707,095800,313145875,1448,1448,1450,1448,3585
|
|
20230707,095700,307953193,1450,1450,1450,1448,320
|
|
20230707,095600,307489811,1449,1450,1450,1449,104
|
|
20230707,095500,307339112,1450,1453,1453,1447,26414
|
|
20230707,095400,269047638,1452,1448,1455,1448,13925
|
|
20230707,095300,248829277,1448,1447,1449,1447,3715
|
|
20230707,095200,243450462,1447,1446,1447,1445,5276
|
|
20230707,095100,235822600,1446,1445,1446,1444,4948
|
|
20230707,095000,228671660,1444,1444,1444,1444,2268
|
|
20230707,094900,225396668,1444,1439,1444,1439,28454
|
|
20230707,094800,184421276,1439,1439,1439,1439,510
|
|
20230707,094700,183687386,1439,1439,1439,1439,500
|
|
20230707,094600,182967886,1439,1439,1439,1439,3069
|
|
20230707,094500,178551595,1439,1439,1439,1438,1021
|
|
20230707,094400,177082391,1439,1440,1440,1439,901
|
|
20230707,094300,175785850,1440,1440,1440,1439,1156
|
|
20230707,094200,174122360,1440,1440,1440,1440,56
|
|
20230707,094100,174041720,1440,1439,1440,1439,683
|
|
20230707,094000,173058279,1440,1440,1440,1440,4267
|
|
20230707,093900,166913799,1440,1436,1440,1436,3671
|
|
20230707,093800,161634956,1433,1435,1435,1433,384
|
|
20230707,093700,161084382,1433,1438,1438,1433,5656
|
|
20230707,093600,152977436,1436,1439,1439,1436,1239
|
|
20230707,093500,151194804,1439,1439,1439,1434,2605
|
|
20230707,093400,147454328,1434,1437,1440,1434,5892
|
|
20230707,093300,138983516,1440,1440,1440,1438,2358
|
|
20230707,093200,135588948,1440,1440,1440,1438,965
|
|
20230707,093100,134200062,1440,1438,1440,1437,6506
|
|
20230707,093000,124838023,1439,1439,1440,1437,4940
|
|
20230707,092900,117728819,1439,1435,1439,1435,4873
|
|
20230707,092800,110730112,1434,1434,1434,1433,2956
|
|
20230707,092700,106493786,1434,1434,1436,1434,3346
|
|
20230707,092600,101694541,1432,1429,1432,1429,3481
|
|
20230707,092500,96714689,1430,1417,1430,1417,3583
|
|
20230707,092400,91616413,1417,1414,1417,1414,564
|
|
20230707,092300,90818260,1415,1414,1415,1414,1069
|
|
20230707,092200,89305645,1414,1414,1414,1410,3311
|
|
20230707,092100,84630429,1414,1414,1414,1412,491
|
|
20230707,092000,83936355,1414,1412,1414,1412,237
|
|
20230707,091900,83601709,1412,1405,1412,1405,30048
|
|
20230707,091800,41356904,1405,1400,1405,1400,1222
|
|
20230707,091700,39640044,1400,1400,1400,1400,100
|
|
20230707,091600,39500044,1405,1405,1405,1405,0
|
|
20230707,091500,39500044,1405,1404,1405,1396,3881
|
|
20230707,091400,34054121,1404,1404,1404,1404,2946
|
|
20230707,091300,29917937,1404,1404,1404,1404,5000
|
|
20230707,091200,22897937,1404,1404,1404,1404,6366
|
|
20230707,091100,13960073,1404,1404,1404,1404,0
|
|
20230707,091000,13960073,1404,1404,1404,1404,200
|
|
20230707,090900,13679273,1404,1403,1404,1403,460
|
|
20230707,090800,13033449,1405,1405,1405,1405,0
|
|
20230707,090700,13033449,1405,1405,1405,1405,0
|
|
20230707,090600,13033449,1405,1398,1405,1398,3857
|
|
20230707,090500,7627752,1398,1393,1398,1386,423
|
|
20230707,090400,7039239,1393,1393,1393,1393,1
|
|
20230707,090300,7037846,1384,1384,1384,1384,10
|
|
20230707,090200,7024006,1393,1393,1393,1393,1
|
|
20230707,090100,7022613,1382,1385,1385,1382,1811
|
|
20230707,090000,4516376,1382,1382,1382,1382,3268
|