678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,201500,742165351,1466,1466,1466,1466,3163
|
|
20230712,201400,742165351,1466,1466,1466,1466,0
|
|
20230712,201300,742165351,1466,1466,1466,1466,0
|
|
20230712,201200,742165351,1466,1466,1466,1466,0
|
|
20230712,201100,742165351,1466,1466,1466,1466,0
|
|
20230712,201000,742165351,1466,1466,1466,1466,0
|
|
20230712,200900,742165351,1466,1466,1466,1466,0
|
|
20230712,200800,742165351,1466,1466,1466,1466,0
|
|
20230712,200700,742165351,1466,1466,1466,1466,0
|
|
20230712,200600,742165351,1466,1466,1466,1466,0
|
|
20230712,200500,742165351,1466,1466,1466,1466,0
|
|
20230712,200400,742165351,1466,1466,1466,1466,0
|
|
20230712,200300,742165351,1466,1466,1466,1466,0
|
|
20230712,200200,742165351,1466,1466,1466,1466,0
|
|
20230712,200100,742165351,1466,1466,1466,1466,0
|
|
20230712,200000,742165351,1466,1466,1466,1466,0
|
|
20230712,195900,742165351,1466,1466,1466,1466,0
|
|
20230712,195800,742165351,1466,1466,1466,1466,0
|
|
20230712,195700,742165351,1466,1466,1466,1466,0
|
|
20230712,195600,742165351,1466,1466,1466,1466,0
|
|
20230712,195500,742165351,1466,1466,1466,1466,0
|
|
20230712,195400,742165351,1466,1466,1466,1466,0
|
|
20230712,195300,742165351,1466,1466,1466,1466,0
|
|
20230712,195200,742165351,1466,1466,1466,1466,0
|
|
20230712,195100,742165351,1466,1466,1466,1466,0
|
|
20230712,195000,742165351,1466,1466,1466,1466,0
|
|
20230712,194900,742165351,1466,1466,1466,1466,0
|
|
20230712,194800,742165351,1466,1466,1466,1466,0
|
|
20230712,194700,742165351,1466,1466,1466,1466,0
|
|
20230712,194600,742165351,1466,1466,1466,1466,0
|
|
20230712,194500,742165351,1466,1466,1466,1466,3163
|
|
20230712,194400,742165351,1466,1466,1466,1466,0
|
|
20230712,194300,742165351,1466,1466,1466,1466,0
|
|
20230712,194200,742165351,1466,1466,1466,1466,0
|
|
20230712,194100,742165351,1466,1466,1466,1466,0
|
|
20230712,194000,742165351,1466,1466,1466,1466,0
|
|
20230712,193900,742165351,1466,1466,1466,1466,0
|
|
20230712,193800,742165351,1466,1466,1466,1466,0
|
|
20230712,193700,742165351,1466,1466,1466,1466,0
|
|
20230712,193600,742165351,1466,1466,1466,1466,0
|
|
20230712,193500,742165351,1466,1466,1466,1466,0
|
|
20230712,193400,742165351,1466,1466,1466,1466,0
|
|
20230712,193300,742165351,1466,1466,1466,1466,0
|
|
20230712,193200,742165351,1466,1466,1466,1466,0
|
|
20230712,193100,742165351,1466,1466,1466,1466,0
|
|
20230712,193000,742165351,1466,1466,1466,1466,0
|
|
20230712,192900,742165351,1466,1466,1466,1466,0
|
|
20230712,192800,742165351,1466,1466,1466,1466,0
|
|
20230712,192700,742165351,1466,1466,1466,1466,0
|
|
20230712,192600,742165351,1466,1466,1466,1466,0
|
|
20230712,192500,742165351,1466,1466,1466,1466,0
|
|
20230712,192400,742165351,1466,1466,1466,1466,0
|
|
20230712,192300,742165351,1466,1466,1466,1466,0
|
|
20230712,192200,742165351,1466,1466,1466,1466,0
|
|
20230712,192100,742165351,1466,1466,1466,1466,0
|
|
20230712,192000,742165351,1466,1466,1466,1466,0
|
|
20230712,191900,742165351,1466,1466,1466,1466,0
|
|
20230712,191800,742165351,1466,1466,1466,1466,0
|
|
20230712,191700,742165351,1466,1466,1466,1466,0
|
|
20230712,191600,742165351,1466,1466,1466,1466,0
|
|
20230712,191500,742165351,1466,1466,1466,1466,3163
|
|
20230712,191400,742165351,1466,1466,1466,1466,0
|
|
20230712,191300,742165351,1466,1466,1466,1466,0
|
|
20230712,191200,742165351,1466,1466,1466,1466,0
|
|
20230712,191100,742165351,1466,1466,1466,1466,0
|
|
20230712,191000,742165351,1466,1466,1466,1466,0
|
|
20230712,190900,742165351,1466,1466,1466,1466,0
|
|
20230712,190800,742165351,1466,1466,1466,1466,0
|
|
20230712,190700,742165351,1466,1466,1466,1466,0
|
|
20230712,190600,742165351,1466,1466,1466,1466,0
|
|
20230712,190500,742165351,1466,1466,1466,1466,0
|
|
20230712,190400,742165351,1466,1466,1466,1466,0
|
|
20230712,190300,742165351,1466,1466,1466,1466,0
|
|
20230712,190200,742165351,1466,1466,1466,1466,0
|
|
20230712,190100,742165351,1466,1466,1466,1466,0
|
|
20230712,190000,742165351,1466,1466,1466,1466,0
|
|
20230712,185900,742165351,1466,1466,1466,1466,0
|
|
20230712,185800,742165351,1466,1466,1466,1466,0
|
|
20230712,185700,742165351,1466,1466,1466,1466,0
|
|
20230712,185600,742165351,1466,1466,1466,1466,0
|
|
20230712,185500,742165351,1466,1466,1466,1466,0
|
|
20230712,185400,742165351,1466,1466,1466,1466,0
|
|
20230712,185300,742165351,1466,1466,1466,1466,0
|
|
20230712,185200,742165351,1466,1466,1466,1466,0
|
|
20230712,185100,742165351,1466,1466,1466,1466,0
|
|
20230712,185000,742165351,1466,1466,1466,1466,0
|
|
20230712,184900,742165351,1466,1466,1466,1466,0
|
|
20230712,184800,742165351,1466,1466,1466,1466,0
|
|
20230712,184700,742165351,1466,1466,1466,1466,0
|
|
20230712,184600,742165351,1466,1466,1466,1466,0
|
|
20230712,184500,742165351,1466,1466,1466,1466,3163
|
|
20230712,184400,742165351,1466,1466,1466,1466,0
|
|
20230712,184300,742165351,1466,1466,1466,1466,0
|
|
20230712,184200,742165351,1466,1466,1466,1466,0
|
|
20230712,184100,742165351,1466,1466,1466,1466,0
|
|
20230712,184000,742165351,1466,1466,1466,1466,0
|
|
20230712,183900,742165351,1466,1466,1466,1466,0
|
|
20230712,183800,742165351,1466,1466,1466,1466,0
|
|
20230712,183700,742165351,1466,1466,1466,1466,0
|
|
20230712,183600,742165351,1466,1466,1466,1466,0
|
|
20230712,183500,742165351,1466,1466,1466,1466,0
|
|
20230712,183400,742165351,1466,1466,1466,1466,0
|
|
20230712,183300,742165351,1466,1466,1466,1466,0
|
|
20230712,183200,742165351,1466,1466,1466,1466,0
|
|
20230712,183100,742165351,1466,1466,1466,1466,0
|
|
20230712,183000,742165351,1466,1466,1466,1466,0
|
|
20230712,182900,742165351,1466,1466,1466,1466,0
|
|
20230712,182800,742165351,1466,1466,1466,1466,0
|
|
20230712,182700,742165351,1466,1466,1466,1466,0
|
|
20230712,182600,742165351,1466,1466,1466,1466,0
|
|
20230712,182500,742165351,1466,1466,1466,1466,0
|
|
20230712,182400,742165351,1466,1466,1466,1466,0
|
|
20230712,182300,742165351,1466,1466,1466,1466,0
|
|
20230712,182200,742165351,1466,1466,1466,1466,0
|
|
20230712,182100,742165351,1466,1466,1466,1466,0
|
|
20230712,182000,742165351,1466,1466,1466,1466,0
|
|
20230712,181900,742165351,1466,1466,1466,1466,0
|
|
20230712,181800,742165351,1466,1466,1466,1466,0
|
|
20230712,181700,742165351,1466,1466,1466,1466,0
|
|
20230712,181600,742165351,1466,1466,1466,1466,0
|
|
20230712,181500,742165351,1466,1466,1466,1466,3163
|
|
20230712,181400,742165351,1466,1466,1466,1466,0
|
|
20230712,181300,742165351,1466,1466,1466,1466,0
|
|
20230712,181200,742165351,1466,1466,1466,1466,0
|
|
20230712,181100,742165351,1466,1466,1466,1466,0
|
|
20230712,181000,742165351,1466,1466,1466,1466,0
|
|
20230712,180900,742165351,1466,1466,1466,1466,0
|
|
20230712,180800,742165351,1466,1466,1466,1466,0
|
|
20230712,180700,742165351,1466,1466,1466,1466,0
|
|
20230712,180600,742165351,1466,1466,1466,1466,0
|
|
20230712,180500,742165351,1466,1466,1466,1466,0
|
|
20230712,180400,742165351,1466,1466,1466,1466,0
|
|
20230712,180300,742165351,1466,1466,1466,1466,0
|
|
20230712,180200,742165351,1466,1466,1466,1466,0
|
|
20230712,180100,742165351,1466,1466,1466,1466,0
|
|
20230712,180000,742165351,1466,1466,1466,1466,0
|
|
20230712,175900,742165351,1466,1466,1466,1466,0
|
|
20230712,175800,742165351,1466,1466,1466,1466,0
|
|
20230712,175700,742165351,1466,1466,1466,1466,0
|
|
20230712,175600,742165351,1466,1466,1466,1466,0
|
|
20230712,175500,742165351,1466,1466,1466,1466,0
|
|
20230712,175400,742165351,1466,1466,1466,1466,0
|
|
20230712,175300,742165351,1466,1466,1466,1466,0
|
|
20230712,175200,742165351,1466,1466,1466,1466,0
|
|
20230712,175100,742165351,1466,1466,1466,1466,0
|
|
20230712,175000,742165351,1466,1466,1466,1466,0
|
|
20230712,174900,742165351,1466,1466,1466,1466,0
|
|
20230712,174800,742165351,1466,1466,1466,1466,0
|
|
20230712,174700,742165351,1466,1466,1466,1466,0
|
|
20230712,174600,742165351,1466,1466,1466,1466,0
|
|
20230712,174500,742165351,1466,1466,1466,1466,3163
|
|
20230712,174400,742165351,1466,1466,1466,1466,0
|
|
20230712,174300,742165351,1466,1466,1466,1466,0
|
|
20230712,174200,742165351,1466,1466,1466,1466,0
|
|
20230712,174100,742165351,1466,1466,1466,1466,0
|
|
20230712,174000,742165351,1466,1466,1466,1466,0
|
|
20230712,173900,742165351,1466,1466,1466,1466,0
|
|
20230712,173800,742165351,1466,1466,1466,1466,0
|
|
20230712,173700,742165351,1466,1466,1466,1466,0
|
|
20230712,173600,742165351,1466,1466,1466,1466,0
|
|
20230712,173500,742165351,1466,1466,1466,1466,0
|
|
20230712,173400,742165351,1466,1466,1466,1466,0
|
|
20230712,173300,742165351,1466,1466,1466,1466,0
|
|
20230712,173200,742165351,1466,1466,1466,1466,0
|
|
20230712,173100,742165351,1466,1466,1466,1466,0
|
|
20230712,173000,742165351,1466,1466,1466,1466,0
|
|
20230712,172900,742165351,1466,1466,1466,1466,0
|
|
20230712,172800,742165351,1466,1466,1466,1466,0
|
|
20230712,172700,742165351,1466,1466,1466,1466,0
|
|
20230712,172600,742165351,1466,1466,1466,1466,0
|
|
20230712,172500,742165351,1466,1466,1466,1466,0
|
|
20230712,172400,742165351,1466,1466,1466,1466,0
|
|
20230712,172300,742165351,1466,1466,1466,1466,0
|
|
20230712,172200,742165351,1466,1466,1466,1466,0
|
|
20230712,172100,742165351,1466,1466,1466,1466,0
|
|
20230712,172000,742165351,1466,1466,1466,1466,0
|
|
20230712,171900,742165351,1466,1466,1466,1466,0
|
|
20230712,171800,742165351,1466,1466,1466,1466,0
|
|
20230712,171700,742165351,1466,1466,1466,1466,0
|
|
20230712,171600,742165351,1466,1466,1466,1466,0
|
|
20230712,171500,742165351,1466,1466,1466,1466,3163
|
|
20230712,171400,742165351,1466,1466,1466,1466,0
|
|
20230712,171300,742165351,1466,1466,1466,1466,0
|
|
20230712,171200,742165351,1466,1466,1466,1466,0
|
|
20230712,171100,742165351,1466,1466,1466,1466,0
|
|
20230712,171000,742165351,1466,1466,1466,1466,0
|
|
20230712,170900,742165351,1466,1466,1466,1466,0
|
|
20230712,170800,742165351,1466,1466,1466,1466,0
|
|
20230712,170700,742165351,1466,1466,1466,1466,0
|
|
20230712,170600,742165351,1466,1466,1466,1466,0
|
|
20230712,170500,742165351,1466,1466,1466,1466,0
|
|
20230712,170400,742165351,1466,1466,1466,1466,0
|
|
20230712,170300,742165351,1466,1466,1466,1466,0
|
|
20230712,170200,742165351,1466,1466,1466,1466,0
|
|
20230712,170100,742165351,1466,1466,1466,1466,0
|
|
20230712,170000,742165351,1466,1466,1466,1466,0
|
|
20230712,165900,742165351,1466,1466,1466,1466,0
|
|
20230712,165800,742165351,1466,1466,1466,1466,0
|
|
20230712,165700,742165351,1466,1466,1466,1466,0
|
|
20230712,165600,742165351,1466,1466,1466,1466,0
|
|
20230712,165500,742165351,1466,1466,1466,1466,0
|
|
20230712,165400,742165351,1466,1466,1466,1466,0
|
|
20230712,165300,742165351,1466,1466,1466,1466,0
|
|
20230712,165200,742165351,1466,1466,1466,1466,0
|
|
20230712,165100,742165351,1466,1466,1466,1466,0
|
|
20230712,165000,742165351,1466,1466,1466,1466,0
|
|
20230712,164900,742165351,1466,1466,1466,1466,0
|
|
20230712,164800,742165351,1466,1466,1466,1466,0
|
|
20230712,164700,742165351,1466,1466,1466,1466,0
|
|
20230712,164600,742165351,1466,1466,1466,1466,0
|
|
20230712,164500,742165351,1466,1466,1466,1466,3163
|
|
20230712,164400,742165351,1466,1466,1466,1466,0
|
|
20230712,164300,742165351,1466,1466,1466,1466,0
|
|
20230712,164200,742165351,1466,1466,1466,1466,0
|
|
20230712,164100,742165351,1466,1466,1466,1466,0
|
|
20230712,164000,742165351,1466,1466,1466,1466,0
|
|
20230712,163900,742165351,1466,1466,1466,1466,0
|
|
20230712,163800,742165351,1466,1466,1466,1466,0
|
|
20230712,163700,742165351,1466,1466,1466,1466,0
|
|
20230712,163600,742165351,1466,1466,1466,1466,0
|
|
20230712,163500,742165351,1466,1466,1466,1466,0
|
|
20230712,163400,742165351,1466,1466,1466,1466,0
|
|
20230712,163300,742165351,1466,1466,1466,1466,0
|
|
20230712,163200,742165351,1466,1466,1466,1466,0
|
|
20230712,163100,742165351,1466,1466,1466,1466,0
|
|
20230712,163000,742165351,1466,1466,1466,1466,0
|
|
20230712,162900,742165351,1466,1466,1466,1466,0
|
|
20230712,162800,742165351,1466,1466,1466,1466,0
|
|
20230712,162700,742165351,1466,1466,1466,1466,0
|
|
20230712,162600,742165351,1466,1466,1466,1466,0
|
|
20230712,162500,742165351,1466,1466,1466,1466,0
|
|
20230712,162400,742165351,1466,1466,1466,1466,0
|
|
20230712,162300,742165351,1466,1466,1466,1466,0
|
|
20230712,162200,742165351,1466,1466,1466,1466,0
|
|
20230712,162100,742165351,1466,1466,1466,1466,0
|
|
20230712,162000,742165351,1466,1466,1466,1466,0
|
|
20230712,161900,742165351,1466,1466,1466,1466,0
|
|
20230712,161800,742165351,1466,1466,1466,1466,0
|
|
20230712,161700,742165351,1466,1466,1466,1466,0
|
|
20230712,161600,742165351,1466,1466,1466,1466,0
|
|
20230712,161500,742165351,1466,1466,1466,1466,3163
|
|
20230712,161400,742165351,1466,1466,1466,1466,0
|
|
20230712,161300,742165351,1466,1466,1466,1466,0
|
|
20230712,161200,742165351,1466,1466,1466,1466,0
|
|
20230712,161100,742165351,1466,1466,1466,1466,0
|
|
20230712,161000,742165351,1466,1466,1466,1466,0
|
|
20230712,160900,742165351,1466,1466,1466,1466,0
|
|
20230712,160800,742165351,1466,1466,1466,1466,0
|
|
20230712,160700,742165351,1466,1466,1466,1466,0
|
|
20230712,160600,742165351,1466,1466,1466,1466,0
|
|
20230712,160500,742165351,1466,1466,1466,1466,0
|
|
20230712,160400,742165351,1466,1466,1466,1466,0
|
|
20230712,160300,742165351,1466,1466,1466,1466,0
|
|
20230712,160200,742165351,1466,1466,1466,1466,0
|
|
20230712,160100,742165351,1466,1466,1466,1466,0
|
|
20230712,160000,742165351,1466,1466,1466,1466,0
|
|
20230712,155900,742165351,1466,1466,1466,1466,0
|
|
20230712,155800,742165351,1466,1466,1466,1466,0
|
|
20230712,155700,742165351,1466,1466,1466,1466,0
|
|
20230712,155600,742165351,1466,1466,1466,1466,0
|
|
20230712,155500,742165351,1466,1466,1466,1466,0
|
|
20230712,155400,742165351,1466,1466,1466,1466,0
|
|
20230712,155300,742165351,1466,1466,1466,1466,0
|
|
20230712,155200,742165351,1466,1466,1466,1466,0
|
|
20230712,155100,742165351,1466,1466,1466,1466,0
|
|
20230712,155000,742165351,1466,1466,1466,1466,0
|
|
20230712,154900,742165351,1466,1466,1466,1466,0
|
|
20230712,154800,742165351,1466,1466,1466,1466,0
|
|
20230712,154700,742165351,1466,1466,1466,1466,0
|
|
20230712,154600,742165351,1466,1466,1466,1466,0
|
|
20230712,154500,742165351,1466,1466,1466,1466,3163
|
|
20230712,154400,742165351,1466,1466,1466,1466,0
|
|
20230712,154300,742165351,1466,1466,1466,1466,0
|
|
20230712,154200,742165351,1466,1466,1466,1466,0
|
|
20230712,154100,742165351,1466,1466,1466,1466,0
|
|
20230712,154000,742165351,1466,1466,1466,1466,0
|
|
20230712,153900,742165351,1466,1466,1466,1466,0
|
|
20230712,153800,742165351,1466,1466,1466,1466,0
|
|
20230712,153700,742165351,1466,1466,1466,1466,0
|
|
20230712,153600,742165351,1466,1466,1466,1466,0
|
|
20230712,153500,742165351,1466,1466,1466,1466,0
|
|
20230712,153400,742165351,1466,1466,1466,1466,0
|
|
20230712,153300,742165351,1466,1466,1466,1466,0
|
|
20230712,153200,742165351,1466,1466,1466,1466,0
|
|
20230712,153100,742165351,1466,1466,1466,1466,0
|
|
20230712,153000,742165351,1466,1466,1466,1466,3163
|
|
20230712,152900,737528393,1466,1466,1466,1466,0
|
|
20230712,152800,737528393,1466,1466,1466,1466,0
|
|
20230712,152700,737528393,1466,1466,1466,1466,0
|
|
20230712,152600,737528393,1466,1466,1466,1466,0
|
|
20230712,152500,737528393,1466,1466,1466,1466,0
|
|
20230712,152400,737528393,1466,1466,1466,1466,0
|
|
20230712,152300,737528393,1466,1466,1466,1466,0
|
|
20230712,152200,737528393,1466,1466,1466,1466,0
|
|
20230712,152100,737528393,1466,1466,1466,1466,0
|
|
20230712,152000,737528393,1466,1466,1466,1466,0
|
|
20230712,151900,737528393,1466,1466,1470,1466,3128
|
|
20230712,151800,732935620,1466,1466,1466,1466,2035
|
|
20230712,151700,729952310,1469,1469,1469,1469,23
|
|
20230712,151600,729918523,1469,1469,1469,1469,27
|
|
20230712,151500,729878860,1466,1469,1469,1466,215
|
|
20230712,151400,729563586,1467,1469,1469,1467,165
|
|
20230712,151300,729321367,1467,1469,1469,1467,428
|
|
20230712,151200,728692815,1468,1468,1468,1468,116
|
|
20230712,151100,728522527,1468,1469,1469,1468,2121
|
|
20230712,151000,725408661,1469,1469,1469,1469,372
|
|
20230712,150900,724862193,1469,1469,1469,1468,294
|
|
20230712,150800,724430390,1469,1468,1469,1468,783
|
|
20230712,150700,723280246,1469,1469,1469,1468,1371
|
|
20230712,150600,721266653,1469,1469,1469,1468,177
|
|
20230712,150500,721006724,1469,1468,1469,1468,1739
|
|
20230712,150400,718453717,1469,1469,1469,1469,100
|
|
20230712,150300,718306817,1468,1469,1469,1468,401
|
|
20230712,150200,717717749,1468,1468,1468,1468,1
|
|
20230712,150100,717716281,1468,1468,1468,1468,0
|
|
20230712,150000,717716281,1468,1467,1468,1467,87
|
|
20230712,145900,717588650,1467,1467,1467,1467,85
|
|
20230712,145800,717463955,1468,1467,1468,1467,623
|
|
20230712,145700,716549714,1467,1469,1469,1467,703
|
|
20230712,145600,715517613,1469,1466,1469,1466,46
|
|
20230712,145500,715450054,1466,1459,1466,1459,328
|
|
20230712,145400,714970767,1459,1462,1462,1459,2984
|
|
20230712,145300,710613022,1462,1464,1464,1462,345
|
|
20230712,145200,710108191,1464,1464,1464,1464,37
|
|
20230712,145100,710054023,1464,1464,1464,1464,1531
|
|
20230712,145000,707812639,1467,1466,1467,1464,808
|
|
20230712,144900,706627618,1467,1467,1467,1467,3
|
|
20230712,144800,706623217,1468,1468,1468,1468,0
|
|
20230712,144700,706623217,1468,1468,1468,1468,0
|
|
20230712,144600,706623217,1468,1468,1468,1468,1
|
|
20230712,144500,706621749,1468,1468,1468,1468,0
|
|
20230712,144400,706621749,1468,1468,1468,1468,0
|
|
20230712,144300,706621749,1468,1468,1468,1468,2
|
|
20230712,144200,706618813,1469,1469,1469,1469,100
|
|
20230712,144100,706471913,1469,1469,1469,1469,1
|
|
20230712,144000,706470444,1460,1460,1460,1460,0
|
|
20230712,143900,706470444,1460,1460,1460,1460,10
|
|
20230712,143800,706455844,1469,1469,1469,1469,0
|
|
20230712,143700,706455844,1469,1469,1469,1469,1
|
|
20230712,143600,706454375,1470,1460,1470,1460,3011
|
|
20230712,143500,702040157,1459,1459,1459,1459,3
|
|
20230712,143400,702035780,1454,1458,1458,1454,1889
|
|
20230712,143300,699287147,1458,1460,1460,1458,234
|
|
20230712,143200,698945744,1459,1459,1459,1459,291
|
|
20230712,143100,698521175,1459,1458,1459,1458,2
|
|
20230712,143000,698518258,1458,1458,1458,1458,7
|
|
20230712,142900,698508052,1459,1459,1459,1459,0
|
|
20230712,142800,698508052,1459,1459,1459,1458,206
|
|
20230712,142700,698207507,1452,1452,1459,1452,1262
|
|
20230712,142600,696373683,1453,1454,1454,1452,3132
|
|
20230712,142500,691821370,1455,1457,1457,1455,216
|
|
20230712,142400,691507085,1459,1459,1459,1459,100
|
|
20230712,142300,691361185,1459,1459,1459,1459,395
|
|
20230712,142200,690784880,1459,1460,1460,1459,784
|
|
20230712,142100,689640331,1461,1461,1461,1461,150
|
|
20230712,142000,689421181,1461,1461,1461,1461,0
|
|
20230712,141900,689421181,1461,1461,1461,1461,0
|
|
20230712,141800,689421181,1461,1461,1461,1461,1
|
|
20230712,141700,689419720,1461,1457,1461,1457,16
|
|
20230712,141600,689396380,1462,1462,1462,1462,18
|
|
20230712,141500,689370064,1457,1457,1457,1457,188
|
|
20230712,141400,689096148,1455,1455,1455,1455,0
|
|
20230712,141300,689096148,1455,1453,1455,1453,1071
|
|
20230712,141200,687537845,1453,1453,1453,1451,2098
|
|
20230712,141100,684489475,1452,1451,1452,1450,7270
|
|
20230712,141000,673942027,1451,1458,1458,1451,7851
|
|
20230712,140900,662518723,1458,1460,1460,1458,4808
|
|
20230712,140800,655504000,1460,1460,1460,1459,13411
|
|
20230712,140700,635924889,1460,1461,1461,1460,1725
|
|
20230712,140600,633405787,1461,1461,1462,1461,1851
|
|
20230712,140500,630701276,1462,1463,1463,1462,1572
|
|
20230712,140400,628401520,1463,1464,1464,1463,6000
|
|
20230712,140300,619622272,1464,1464,1464,1464,1038
|
|
20230712,140200,618102640,1464,1464,1464,1464,0
|
|
20230712,140100,618102640,1464,1466,1466,1464,9621
|
|
20230712,140000,604008920,1466,1466,1466,1466,481
|
|
20230712,135900,603303774,1467,1467,1467,1467,740
|
|
20230712,135800,602218194,1467,1467,1467,1467,2095
|
|
20230712,135700,599144829,1467,1467,1467,1467,4929
|
|
20230712,135600,591913986,1467,1470,1470,1467,11753
|
|
20230712,135500,574656487,1471,1471,1471,1470,2376
|
|
20230712,135400,571163158,1473,1474,1474,1472,1803
|
|
20230712,135300,568508433,1475,1475,1475,1475,0
|
|
20230712,135200,568508433,1475,1475,1475,1475,136
|
|
20230712,135100,568307833,1475,1475,1475,1475,0
|
|
20230712,135000,568307833,1475,1472,1475,1472,109
|
|
20230712,134900,568147382,1473,1473,1473,1473,323
|
|
20230712,134800,567671603,1475,1475,1475,1474,435
|
|
20230712,134700,567030057,1482,1482,1482,1482,1
|
|
20230712,134600,567028575,1475,1475,1475,1475,3779
|
|
20230712,134500,561454550,1475,1483,1483,1475,102
|
|
20230712,134400,561304084,1481,1481,1481,1481,0
|
|
20230712,134300,561304084,1481,1481,1481,1481,10
|
|
20230712,134200,561289274,1481,1481,1481,1481,0
|
|
20230712,134100,561289274,1481,1481,1481,1481,11
|
|
20230712,134000,561272983,1473,1475,1475,1473,200
|
|
20230712,133900,560978380,1483,1482,1483,1482,690
|
|
20230712,133800,559955185,1483,1479,1483,1479,765
|
|
20230712,133700,558822076,1479,1471,1479,1471,1190
|
|
20230712,133600,557067564,1472,1473,1473,1472,343
|
|
20230712,133500,556562633,1472,1472,1472,1472,16
|
|
20230712,133400,556539081,1472,1473,1473,1472,104
|
|
20230712,133300,556385992,1474,1475,1475,1474,220
|
|
20230712,133200,556061493,1475,1475,1475,1475,0
|
|
20230712,133100,556061493,1475,1478,1478,1471,233
|
|
20230712,133000,555718668,1478,1478,1478,1477,505
|
|
20230712,132900,554972360,1478,1470,1478,1470,113
|
|
20230712,132800,554806242,1470,1474,1474,1470,2143
|
|
20230712,132700,551656022,1475,1482,1482,1475,8
|
|
20230712,132600,551644194,1480,1470,1483,1470,2126
|
|
20230712,132500,548518916,1470,1477,1477,1470,15974
|
|
20230712,132400,524979276,1476,1476,1476,1476,0
|
|
20230712,132300,524979276,1476,1476,1476,1476,0
|
|
20230712,132200,524979276,1476,1477,1477,1476,2330
|
|
20230712,132100,521538866,1476,1476,1476,1476,0
|
|
20230712,132000,521538866,1476,1476,1476,1476,0
|
|
20230712,131900,521538866,1476,1476,1476,1476,1
|
|
20230712,131800,521537390,1486,1486,1486,1486,166
|
|
20230712,131700,521290714,1476,1480,1480,1476,4281
|
|
20230712,131600,514963255,1486,1486,1486,1486,0
|
|
20230712,131500,514963255,1486,1486,1486,1486,0
|
|
20230712,131400,514963255,1486,1486,1486,1486,0
|
|
20230712,131300,514963255,1486,1481,1486,1479,3501
|
|
20230712,131200,509782605,1481,1481,1481,1481,178
|
|
20230712,131100,509518987,1481,1483,1483,1481,8908
|
|
20230712,131000,496320490,1483,1483,1483,1483,169
|
|
20230712,130900,496069863,1483,1483,1483,1483,3565
|
|
20230712,130800,490782968,1486,1483,1486,1483,1054
|
|
20230712,130700,489219883,1484,1487,1487,1484,569
|
|
20230712,130600,488375115,1487,1487,1488,1487,1072
|
|
20230712,130500,486781050,1488,1490,1493,1488,25
|
|
20230712,130400,486743839,1490,1492,1493,1490,1395
|
|
20230712,130300,484662506,1494,1494,1494,1494,70
|
|
20230712,130200,484557926,1494,1487,1494,1486,622
|
|
20230712,130100,483633617,1485,1485,1485,1485,10
|
|
20230712,130000,483618767,1485,1485,1485,1485,200
|
|
20230712,125900,483321767,1483,1483,1483,1483,453
|
|
20230712,125800,482649968,1483,1483,1483,1483,170
|
|
20230712,125700,482397858,1483,1482,1483,1482,170
|
|
20230712,125600,482145848,1483,1483,1483,1482,1059
|
|
20230712,125500,480575354,1483,1483,1483,1483,14
|
|
20230712,125400,480554592,1483,1485,1485,1483,1561
|
|
20230712,125300,478239271,1485,1485,1485,1485,31
|
|
20230712,125200,478193236,1485,1487,1487,1485,7616
|
|
20230712,125100,466881364,1489,1489,1489,1489,0
|
|
20230712,125000,466881364,1489,1488,1489,1488,85
|
|
20230712,124900,466754829,1487,1488,1488,1487,80
|
|
20230712,124800,466635860,1488,1488,1488,1488,2
|
|
20230712,124700,466632884,1489,1489,1489,1489,445
|
|
20230712,124600,465970279,1489,1489,1489,1489,2010
|
|
20230712,124500,462977389,1489,1489,1489,1489,0
|
|
20230712,124400,462977389,1489,1489,1489,1489,1011
|
|
20230712,124300,461472010,1490,1490,1490,1490,3121
|
|
20230712,124200,456821720,1491,1491,1491,1491,0
|
|
20230712,124100,456821720,1491,1492,1492,1491,1546
|
|
20230712,124000,454516382,1492,1492,1492,1492,26
|
|
20230712,123900,454477590,1493,1493,1493,1493,0
|
|
20230712,123800,454477590,1493,1493,1493,1493,313
|
|
20230712,123700,454010281,1493,1493,1493,1493,10
|
|
20230712,123600,453995351,1493,1495,1495,1493,321
|
|
20230712,123500,453515938,1498,1498,1498,1498,16
|
|
20230712,123400,453491970,1498,1498,1498,1498,0
|
|
20230712,123300,453491970,1498,1498,1498,1498,0
|
|
20230712,123200,453491970,1498,1498,1498,1498,1
|
|
20230712,123100,453490472,1493,1493,1493,1493,0
|
|
20230712,123000,453490472,1493,1493,1493,1493,0
|
|
20230712,122900,453490472,1493,1493,1493,1493,0
|
|
20230712,122800,453490472,1493,1493,1493,1493,0
|
|
20230712,122700,453490472,1493,1493,1493,1493,0
|
|
20230712,122600,453490472,1493,1493,1493,1493,0
|
|
20230712,122500,453490472,1493,1493,1493,1493,0
|
|
20230712,122400,453490472,1493,1494,1494,1493,296
|
|
20230712,122300,453048342,1494,1494,1494,1494,332
|
|
20230712,122200,452552334,1498,1498,1498,1498,0
|
|
20230712,122100,452552334,1498,1498,1498,1498,1
|
|
20230712,122000,452550836,1494,1494,1494,1494,185
|
|
20230712,121900,452274446,1494,1494,1494,1494,0
|
|
20230712,121800,452274446,1494,1494,1494,1494,3
|
|
20230712,121700,452269964,1499,1499,1499,1499,27
|
|
20230712,121600,452229491,1499,1499,1499,1499,15
|
|
20230712,121500,452207006,1499,1499,1499,1499,14
|
|
20230712,121400,452186020,1500,1499,1500,1499,2300
|
|
20230712,121300,448736424,1495,1496,1496,1495,1177
|
|
20230712,121200,446976759,1500,1500,1500,1500,0
|
|
20230712,121100,446976759,1500,1500,1500,1500,300
|
|
20230712,121000,446526759,1495,1493,1495,1493,4519
|
|
20230712,120900,439771305,1494,1494,1494,1494,0
|
|
20230712,120800,439771305,1494,1494,1494,1494,0
|
|
20230712,120700,439771305,1494,1494,1494,1494,0
|
|
20230712,120600,439771305,1494,1494,1494,1494,30
|
|
20230712,120500,439726485,1494,1494,1494,1494,118
|
|
20230712,120400,439550193,1494,1494,1494,1494,12
|
|
20230712,120300,439532265,1494,1494,1494,1494,0
|
|
20230712,120200,439532265,1494,1494,1494,1494,2
|
|
20230712,120100,439529277,1494,1494,1494,1494,0
|
|
20230712,120000,439529277,1494,1494,1494,1494,446
|
|
20230712,115900,438862953,1493,1496,1496,1493,124
|
|
20230712,115800,438677649,1497,1498,1498,1497,19
|
|
20230712,115700,438649205,1499,1499,1499,1499,8
|
|
20230712,115600,438637213,1499,1499,1499,1499,661
|
|
20230712,115500,437646374,1500,1500,1500,1500,9
|
|
20230712,115400,437632874,1500,1500,1500,1500,8
|
|
20230712,115300,437620874,1497,1495,1497,1495,191
|
|
20230712,115200,437334953,1495,1495,1495,1495,150
|
|
20230712,115100,437110703,1495,1496,1496,1495,75
|
|
20230712,115000,436998575,1495,1496,1496,1495,251
|
|
20230712,114900,436623085,1496,1496,1496,1496,10
|
|
20230712,114800,436608125,1497,1497,1497,1497,0
|
|
20230712,114700,436608125,1497,1497,1497,1497,0
|
|
20230712,114600,436608125,1497,1497,1497,1497,17
|
|
20230712,114500,436582676,1497,1497,1497,1497,0
|
|
20230712,114400,436582676,1497,1498,1498,1497,67
|
|
20230712,114300,436482355,1500,1498,1500,1498,2402
|
|
20230712,114200,432881655,1498,1498,1498,1498,1
|
|
20230712,114100,432880157,1497,1497,1497,1497,41
|
|
20230712,114000,432818780,1491,1491,1491,1491,0
|
|
20230712,113900,432818780,1491,1492,1492,1491,3028
|
|
20230712,113800,428301005,1492,1492,1492,1492,300
|
|
20230712,113700,427853405,1492,1492,1492,1492,287
|
|
20230712,113600,427425201,1492,1496,1496,1492,719
|
|
20230712,113500,426351374,1496,1496,1496,1496,500
|
|
20230712,113400,425603374,1496,1496,1496,1496,1319
|
|
20230712,113300,423630150,1495,1495,1495,1495,31
|
|
20230712,113200,423583805,1496,1496,1496,1496,984
|
|
20230712,113100,422111741,1499,1499,1499,1499,3629
|
|
20230712,113000,416671870,1499,1499,1499,1499,371
|
|
20230712,112900,416115741,1499,1499,1499,1499,0
|
|
20230712,112800,416115741,1499,1499,1499,1499,0
|
|
20230712,112700,416115741,1499,1497,1499,1496,32
|
|
20230712,112600,416067859,1499,1502,1502,1499,228
|
|
20230712,112500,415726081,1503,1503,1503,1503,0
|
|
20230712,112400,415726081,1503,1503,1503,1503,1
|
|
20230712,112300,415724578,1503,1503,1503,1503,1
|
|
20230712,112200,415723075,1503,1503,1503,1503,1
|
|
20230712,112100,415721572,1503,1499,1503,1499,77
|
|
20230712,112000,415606145,1502,1502,1502,1502,8
|
|
20230712,111900,415594129,1502,1502,1502,1502,1125
|
|
20230712,111800,413904379,1502,1498,1502,1498,2868
|
|
20230712,111700,409596757,1501,1500,1501,1500,2000
|
|
20230712,111600,406594786,1500,1499,1500,1499,5301
|
|
20230712,111500,398643887,1499,1494,1499,1494,482
|
|
20230712,111400,397923290,1494,1495,1495,1494,239
|
|
20230712,111300,397566193,1500,1500,1500,1500,0
|
|
20230712,111200,397566193,1500,1500,1500,1500,0
|
|
20230712,111100,397566193,1500,1500,1500,1500,0
|
|
20230712,111000,397566193,1500,1500,1500,1500,0
|
|
20230712,110900,397566193,1500,1500,1500,1500,0
|
|
20230712,110800,397566193,1500,1500,1500,1500,1
|
|
20230712,110700,397564693,1499,1496,1499,1496,4
|
|
20230712,110600,397558703,1500,1500,1500,1500,0
|
|
20230712,110500,397558703,1500,1500,1500,1500,613
|
|
20230712,110400,396639203,1500,1500,1500,1500,487
|
|
20230712,110300,395908703,1488,1499,1499,1488,700
|
|
20230712,110200,394865863,1500,1499,1500,1498,173
|
|
20230712,110100,394606367,1499,1505,1505,1499,12
|
|
20230712,110000,394588347,1507,1506,1507,1506,1492
|
|
20230712,105900,392341186,1506,1502,1506,1502,4110
|
|
20230712,105800,386157990,1502,1502,1502,1502,0
|
|
20230712,105700,386157990,1502,1502,1502,1502,1691
|
|
20230712,105600,383618108,1500,1495,1500,1495,3496
|
|
20230712,105500,378376686,1495,1495,1495,1495,50
|
|
20230712,105400,378301936,1495,1495,1495,1495,263
|
|
20230712,105300,377908751,1495,1495,1495,1495,237
|
|
20230712,105200,377554436,1495,1495,1495,1495,399
|
|
20230712,105100,376957931,1495,1496,1496,1495,192
|
|
20230712,105000,376670841,1497,1497,1497,1496,1371
|
|
20230712,104900,374619555,1497,1497,1497,1497,0
|
|
20230712,104800,374619555,1497,1497,1497,1496,110
|
|
20230712,104700,374454990,1496,1496,1496,1496,147
|
|
20230712,104600,374235078,1496,1495,1496,1495,2917
|
|
20230712,104500,369874105,1495,1495,1495,1495,0
|
|
20230712,104400,369874105,1495,1495,1495,1495,7
|
|
20230712,104300,369863640,1496,1496,1496,1496,215
|
|
20230712,104200,369542000,1496,1494,1497,1494,503
|
|
20230712,104100,368789690,1483,1484,1484,1483,1530
|
|
20230712,104000,366520361,1483,1483,1484,1483,4126
|
|
20230712,103900,360401438,1474,1495,1500,1474,5133
|
|
20230712,103800,352799875,1495,1495,1495,1495,0
|
|
20230712,103700,352799875,1495,1498,1500,1495,3001
|
|
20230712,103600,348312800,1500,1502,1502,1500,1847
|
|
20230712,103500,345542150,1503,1504,1504,1503,2
|
|
20230712,103400,345539143,1505,1503,1505,1501,487
|
|
20230712,103300,344807646,1503,1505,1505,1503,155
|
|
20230712,103200,344574534,1505,1505,1505,1505,358
|
|
20230712,103100,344035744,1506,1507,1507,1506,1904
|
|
20230712,103000,341166473,1508,1508,1508,1507,2348
|
|
20230712,102900,337627017,1508,1508,1509,1506,1630
|
|
20230712,102800,335169533,1509,1503,1510,1503,6945
|
|
20230712,102700,324710526,1503,1497,1503,1497,3633
|
|
20230712,102600,319262455,1499,1497,1499,1496,2462
|
|
20230712,102500,315572987,1497,1491,1497,1491,867
|
|
20230712,102400,314276940,1491,1491,1493,1491,730
|
|
20230712,102300,313187468,1485,1492,1492,1485,5740
|
|
20230712,102200,304623945,1492,1492,1495,1492,3743
|
|
20230712,102100,299039089,1492,1492,1492,1492,0
|
|
20230712,102000,299039089,1492,1492,1492,1492,8
|
|
20230712,101900,299027153,1492,1491,1492,1485,3470
|
|
20230712,101800,293850728,1492,1492,1492,1492,0
|
|
20230712,101700,293850728,1492,1492,1492,1492,1851
|
|
20230712,101600,291089036,1492,1492,1492,1492,102
|
|
20230712,101500,290936852,1492,1492,1492,1492,20
|
|
20230712,101400,290907012,1492,1486,1492,1481,1833
|
|
20230712,101300,288180781,1479,1479,1486,1477,2213
|
|
20230712,101200,284907886,1479,1479,1479,1479,10
|
|
20230712,101100,284893096,1477,1477,1477,1477,761
|
|
20230712,101000,283769099,1477,1477,1477,1477,0
|
|
20230712,100900,283769099,1477,1477,1477,1477,1018
|
|
20230712,100800,282265513,1477,1470,1477,1470,2
|
|
20230712,100700,282262566,1475,1473,1475,1473,2760
|
|
20230712,100600,278193856,1470,1468,1470,1468,269
|
|
20230712,100500,277798616,1467,1470,1470,1467,2842
|
|
20230712,100400,273621968,1471,1471,1471,1471,1186
|
|
20230712,100300,271877362,1471,1471,1471,1471,2
|
|
20230712,100200,271874420,1471,1471,1471,1471,124
|
|
20230712,100100,271692016,1470,1470,1470,1470,1
|
|
20230712,100000,271690546,1471,1471,1471,1471,86
|
|
20230712,095900,271564040,1470,1472,1472,1470,4400
|
|
20230712,095800,265094096,1472,1472,1472,1472,18
|
|
20230712,095700,265067600,1471,1471,1471,1471,391
|
|
20230712,095600,264492439,1471,1471,1471,1471,6
|
|
20230712,095500,264483613,1471,1471,1471,1471,3495
|
|
20230712,095400,259342468,1471,1471,1471,1471,0
|
|
20230712,095300,259342468,1471,1471,1471,1471,621
|
|
20230712,095200,258428977,1471,1477,1477,1471,8984
|
|
20230712,095100,245200870,1476,1476,1476,1476,0
|
|
20230712,095000,245200870,1476,1476,1476,1476,239
|
|
20230712,094900,244848106,1475,1481,1488,1475,31724
|
|
20230712,094800,197967015,1481,1482,1492,1481,130
|
|
20230712,094700,197773540,1482,1483,1483,1482,159
|
|
20230712,094600,197537802,1483,1481,1490,1481,2710
|
|
20230712,094500,193508384,1481,1480,1481,1480,45
|
|
20230712,094400,193441759,1480,1480,1480,1480,1300
|
|
20230712,094300,191517759,1480,1484,1484,1480,1160
|
|
20230712,094200,189800105,1485,1485,1485,1485,46
|
|
20230712,094100,189731795,1485,1490,1490,1485,1001
|
|
20230712,094000,188245305,1485,1485,1485,1485,334
|
|
20230712,093900,187749315,1490,1490,1490,1490,157
|
|
20230712,093800,187515385,1489,1484,1489,1480,11485
|
|
20230712,093700,170444522,1484,1487,1487,1484,317
|
|
20230712,093600,169973985,1485,1485,1485,1485,718
|
|
20230712,093500,168907755,1488,1488,1488,1480,4182
|
|
20230712,093400,162706740,1488,1494,1494,1488,2
|
|
20230712,093300,162703758,1494,1494,1494,1494,106
|
|
20230712,093200,162545394,1494,1494,1494,1494,10
|
|
20230712,093100,162530454,1495,1494,1495,1485,3633
|
|
20230712,093000,157132363,1495,1495,1495,1495,1
|
|
20230712,092900,157130868,1495,1495,1495,1495,2
|
|
20230712,092800,157127878,1497,1498,1498,1482,825
|
|
20230712,092700,155902522,1498,1497,1498,1497,5105
|
|
20230712,092600,148255320,1486,1494,1498,1486,2481
|
|
20230712,092500,144561382,1498,1498,1498,1498,0
|
|
20230712,092400,144561382,1498,1498,1498,1493,1371
|
|
20230712,092300,142512952,1498,1497,1498,1494,714
|
|
20230712,092200,141445039,1498,1498,1498,1497,235
|
|
20230712,092100,141093210,1498,1499,1499,1498,671
|
|
20230712,092000,140087396,1499,1497,1499,1495,623
|
|
20230712,091900,139153712,1499,1499,1499,1494,139
|
|
20230712,091800,138945478,1499,1500,1500,1494,182
|
|
20230712,091700,138673044,1500,1484,1500,1484,9167
|
|
20230712,091600,124923769,1484,1483,1501,1483,3857
|
|
20230712,091500,119148553,1482,1480,1482,1480,463
|
|
20230712,091400,118462655,1480,1480,1480,1480,1633
|
|
20230712,091300,116045815,1480,1480,1480,1480,21
|
|
20230712,091200,116014735,1479,1485,1490,1479,9033
|
|
20230712,091100,102636104,1490,1490,1490,1490,1168
|
|
20230712,091000,100895784,1485,1490,1490,1485,6155
|
|
20230712,090900,91750482,1490,1497,1497,1490,2703
|
|
20230712,090800,87718404,1491,1498,1498,1490,4299
|
|
20230712,090700,81308766,1499,1500,1500,1499,130
|
|
20230712,090600,81113786,1501,1503,1503,1486,10071
|
|
20230712,090500,66034427,1503,1506,1506,1500,5095
|
|
20230712,090400,58376406,1503,1509,1509,1501,4482
|
|
20230712,090300,51627423,1509,1518,1530,1504,14384
|
|
20230712,090200,29841477,1516,1507,1516,1507,5930
|
|
20230712,090100,20871403,1495,1495,1496,1495,1196
|
|
20230712,090000,19082583,1511,1520,1520,1510,12580
|