680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,201700,860367320,1420,1420,1420,1420,11596
|
|
20230714,201600,860367320,1420,1420,1420,1420,0
|
|
20230714,201500,860367320,1420,1420,1420,1420,0
|
|
20230714,201400,860367320,1420,1420,1420,1420,0
|
|
20230714,201300,860367320,1420,1420,1420,1420,0
|
|
20230714,201200,860367320,1420,1420,1420,1420,0
|
|
20230714,201100,860367320,1420,1420,1420,1420,0
|
|
20230714,201000,860367320,1420,1420,1420,1420,0
|
|
20230714,200900,860367320,1420,1420,1420,1420,0
|
|
20230714,200800,860367320,1420,1420,1420,1420,0
|
|
20230714,200700,860367320,1420,1420,1420,1420,0
|
|
20230714,200600,860367320,1420,1420,1420,1420,0
|
|
20230714,200500,860367320,1420,1420,1420,1420,0
|
|
20230714,200400,860367320,1420,1420,1420,1420,0
|
|
20230714,200300,860367320,1420,1420,1420,1420,0
|
|
20230714,200200,860367320,1420,1420,1420,1420,0
|
|
20230714,200100,860367320,1420,1420,1420,1420,0
|
|
20230714,200000,860367320,1420,1420,1420,1420,0
|
|
20230714,195900,860367320,1420,1420,1420,1420,0
|
|
20230714,195800,860367320,1420,1420,1420,1420,0
|
|
20230714,195700,860367320,1420,1420,1420,1420,0
|
|
20230714,195600,860367320,1420,1420,1420,1420,0
|
|
20230714,195500,860367320,1420,1420,1420,1420,0
|
|
20230714,195400,860367320,1420,1420,1420,1420,0
|
|
20230714,195300,860367320,1420,1420,1420,1420,0
|
|
20230714,195200,860367320,1420,1420,1420,1420,0
|
|
20230714,195100,860367320,1420,1420,1420,1420,0
|
|
20230714,195000,860367320,1420,1420,1420,1420,0
|
|
20230714,194900,860367320,1420,1420,1420,1420,0
|
|
20230714,194800,860367320,1420,1420,1420,1420,0
|
|
20230714,194700,860367320,1420,1420,1420,1420,11596
|
|
20230714,194600,860367320,1420,1420,1420,1420,0
|
|
20230714,194500,860367320,1420,1420,1420,1420,0
|
|
20230714,194400,860367320,1420,1420,1420,1420,0
|
|
20230714,194300,860367320,1420,1420,1420,1420,0
|
|
20230714,194200,860367320,1420,1420,1420,1420,0
|
|
20230714,194100,860367320,1420,1420,1420,1420,0
|
|
20230714,194000,860367320,1420,1420,1420,1420,0
|
|
20230714,193900,860367320,1420,1420,1420,1420,0
|
|
20230714,193800,860367320,1420,1420,1420,1420,0
|
|
20230714,193700,860367320,1420,1420,1420,1420,0
|
|
20230714,193600,860367320,1420,1420,1420,1420,0
|
|
20230714,193500,860367320,1420,1420,1420,1420,0
|
|
20230714,193400,860367320,1420,1420,1420,1420,0
|
|
20230714,193300,860367320,1420,1420,1420,1420,0
|
|
20230714,193200,860367320,1420,1420,1420,1420,0
|
|
20230714,193100,860367320,1420,1420,1420,1420,0
|
|
20230714,193000,860367320,1420,1420,1420,1420,0
|
|
20230714,192900,860367320,1420,1420,1420,1420,0
|
|
20230714,192800,860367320,1420,1420,1420,1420,0
|
|
20230714,192700,860367320,1420,1420,1420,1420,0
|
|
20230714,192600,860367320,1420,1420,1420,1420,0
|
|
20230714,192500,860367320,1420,1420,1420,1420,0
|
|
20230714,192400,860367320,1420,1420,1420,1420,0
|
|
20230714,192300,860367320,1420,1420,1420,1420,0
|
|
20230714,192200,860367320,1420,1420,1420,1420,0
|
|
20230714,192100,860367320,1420,1420,1420,1420,0
|
|
20230714,192000,860367320,1420,1420,1420,1420,0
|
|
20230714,191900,860367320,1420,1420,1420,1420,0
|
|
20230714,191800,860367320,1420,1420,1420,1420,0
|
|
20230714,191700,860367320,1420,1420,1420,1420,11596
|
|
20230714,191600,860367320,1420,1420,1420,1420,0
|
|
20230714,191500,860367320,1420,1420,1420,1420,0
|
|
20230714,191400,860367320,1420,1420,1420,1420,0
|
|
20230714,191300,860367320,1420,1420,1420,1420,0
|
|
20230714,191200,860367320,1420,1420,1420,1420,0
|
|
20230714,191100,860367320,1420,1420,1420,1420,0
|
|
20230714,191000,860367320,1420,1420,1420,1420,0
|
|
20230714,190900,860367320,1420,1420,1420,1420,0
|
|
20230714,190800,860367320,1420,1420,1420,1420,0
|
|
20230714,190700,860367320,1420,1420,1420,1420,0
|
|
20230714,190600,860367320,1420,1420,1420,1420,0
|
|
20230714,190500,860367320,1420,1420,1420,1420,0
|
|
20230714,190400,860367320,1420,1420,1420,1420,0
|
|
20230714,190300,860367320,1420,1420,1420,1420,0
|
|
20230714,190200,860367320,1420,1420,1420,1420,0
|
|
20230714,190100,860367320,1420,1420,1420,1420,0
|
|
20230714,190000,860367320,1420,1420,1420,1420,0
|
|
20230714,185900,860367320,1420,1420,1420,1420,0
|
|
20230714,185800,860367320,1420,1420,1420,1420,0
|
|
20230714,185700,860367320,1420,1420,1420,1420,0
|
|
20230714,185600,860367320,1420,1420,1420,1420,0
|
|
20230714,185500,860367320,1420,1420,1420,1420,0
|
|
20230714,185400,860367320,1420,1420,1420,1420,0
|
|
20230714,185300,860367320,1420,1420,1420,1420,0
|
|
20230714,185200,860367320,1420,1420,1420,1420,0
|
|
20230714,185100,860367320,1420,1420,1420,1420,0
|
|
20230714,185000,860367320,1420,1420,1420,1420,0
|
|
20230714,184900,860367320,1420,1420,1420,1420,0
|
|
20230714,184800,860367320,1420,1420,1420,1420,0
|
|
20230714,184700,860367320,1420,1420,1420,1420,11596
|
|
20230714,184600,860367320,1420,1420,1420,1420,0
|
|
20230714,184500,860367320,1420,1420,1420,1420,0
|
|
20230714,184400,860367320,1420,1420,1420,1420,0
|
|
20230714,184300,860367320,1420,1420,1420,1420,0
|
|
20230714,184200,860367320,1420,1420,1420,1420,0
|
|
20230714,184100,860367320,1420,1420,1420,1420,0
|
|
20230714,184000,860367320,1420,1420,1420,1420,0
|
|
20230714,183900,860367320,1420,1420,1420,1420,0
|
|
20230714,183800,860367320,1420,1420,1420,1420,0
|
|
20230714,183700,860367320,1420,1420,1420,1420,0
|
|
20230714,183600,860367320,1420,1420,1420,1420,0
|
|
20230714,183500,860367320,1420,1420,1420,1420,0
|
|
20230714,183400,860367320,1420,1420,1420,1420,0
|
|
20230714,183300,860367320,1420,1420,1420,1420,0
|
|
20230714,183200,860367320,1420,1420,1420,1420,0
|
|
20230714,183100,860367320,1420,1420,1420,1420,0
|
|
20230714,183000,860367320,1420,1420,1420,1420,0
|
|
20230714,182900,860367320,1420,1420,1420,1420,0
|
|
20230714,182800,860367320,1420,1420,1420,1420,0
|
|
20230714,182700,860367320,1420,1420,1420,1420,0
|
|
20230714,182600,860367320,1420,1420,1420,1420,0
|
|
20230714,182500,860367320,1420,1420,1420,1420,0
|
|
20230714,182400,860367320,1420,1420,1420,1420,0
|
|
20230714,182300,860367320,1420,1420,1420,1420,0
|
|
20230714,182200,860367320,1420,1420,1420,1420,0
|
|
20230714,182100,860367320,1420,1420,1420,1420,0
|
|
20230714,182000,860367320,1420,1420,1420,1420,0
|
|
20230714,181900,860367320,1420,1420,1420,1420,0
|
|
20230714,181800,860367320,1420,1420,1420,1420,0
|
|
20230714,181700,860367320,1420,1420,1420,1420,11596
|
|
20230714,181600,860367320,1420,1420,1420,1420,0
|
|
20230714,181500,860367320,1420,1420,1420,1420,0
|
|
20230714,181400,860367320,1420,1420,1420,1420,0
|
|
20230714,181300,860367320,1420,1420,1420,1420,0
|
|
20230714,181200,860367320,1420,1420,1420,1420,0
|
|
20230714,181100,860367320,1420,1420,1420,1420,0
|
|
20230714,181000,860367320,1420,1420,1420,1420,0
|
|
20230714,180900,860367320,1420,1420,1420,1420,0
|
|
20230714,180800,860367320,1420,1420,1420,1420,0
|
|
20230714,180700,860367320,1420,1420,1420,1420,0
|
|
20230714,180600,860367320,1420,1420,1420,1420,0
|
|
20230714,180500,860367320,1420,1420,1420,1420,0
|
|
20230714,180400,860367320,1420,1420,1420,1420,0
|
|
20230714,180300,860367320,1420,1420,1420,1420,0
|
|
20230714,180200,860367320,1420,1420,1420,1420,0
|
|
20230714,180100,860367320,1420,1420,1420,1420,0
|
|
20230714,180000,860367320,1420,1420,1420,1420,0
|
|
20230714,175900,860367320,1420,1420,1420,1420,0
|
|
20230714,175800,860367320,1420,1420,1420,1420,0
|
|
20230714,175700,860367320,1420,1420,1420,1420,0
|
|
20230714,175600,860367320,1420,1420,1420,1420,0
|
|
20230714,175500,860367320,1420,1420,1420,1420,0
|
|
20230714,175400,860367320,1420,1420,1420,1420,0
|
|
20230714,175300,860367320,1420,1420,1420,1420,0
|
|
20230714,175200,860367320,1420,1420,1420,1420,0
|
|
20230714,175100,860367320,1420,1420,1420,1420,0
|
|
20230714,175000,860367320,1420,1420,1420,1420,0
|
|
20230714,174900,860367320,1420,1420,1420,1420,0
|
|
20230714,174800,860367320,1420,1420,1420,1420,0
|
|
20230714,174700,860367320,1420,1420,1420,1420,11596
|
|
20230714,174600,860367320,1420,1420,1420,1420,0
|
|
20230714,174500,860367320,1420,1420,1420,1420,0
|
|
20230714,174400,860367320,1420,1420,1420,1420,0
|
|
20230714,174300,860367320,1420,1420,1420,1420,0
|
|
20230714,174200,860367320,1420,1420,1420,1420,0
|
|
20230714,174100,860367320,1420,1420,1420,1420,0
|
|
20230714,174000,860367320,1420,1420,1420,1420,0
|
|
20230714,173900,860367320,1420,1420,1420,1420,0
|
|
20230714,173800,860367320,1420,1420,1420,1420,0
|
|
20230714,173700,860367320,1420,1420,1420,1420,0
|
|
20230714,173600,860367320,1420,1420,1420,1420,0
|
|
20230714,173500,860367320,1420,1420,1420,1420,0
|
|
20230714,173400,860367320,1420,1420,1420,1420,0
|
|
20230714,173300,860367320,1420,1420,1420,1420,0
|
|
20230714,173200,860367320,1420,1420,1420,1420,0
|
|
20230714,173100,860367320,1420,1420,1420,1420,0
|
|
20230714,173000,860367320,1420,1420,1420,1420,0
|
|
20230714,172900,860367320,1420,1420,1420,1420,0
|
|
20230714,172800,860367320,1420,1420,1420,1420,0
|
|
20230714,172700,860367320,1420,1420,1420,1420,0
|
|
20230714,172600,860367320,1420,1420,1420,1420,0
|
|
20230714,172500,860367320,1420,1420,1420,1420,0
|
|
20230714,172400,860367320,1420,1420,1420,1420,0
|
|
20230714,172300,860367320,1420,1420,1420,1420,0
|
|
20230714,172200,860367320,1420,1420,1420,1420,0
|
|
20230714,172100,860367320,1420,1420,1420,1420,0
|
|
20230714,172000,860367320,1420,1420,1420,1420,0
|
|
20230714,171900,860367320,1420,1420,1420,1420,0
|
|
20230714,171800,860367320,1420,1420,1420,1420,0
|
|
20230714,171700,860367320,1420,1420,1420,1420,11596
|
|
20230714,171600,860367320,1420,1420,1420,1420,0
|
|
20230714,171500,860367320,1420,1420,1420,1420,0
|
|
20230714,171400,860367320,1420,1420,1420,1420,0
|
|
20230714,171300,860367320,1420,1420,1420,1420,0
|
|
20230714,171200,860367320,1420,1420,1420,1420,0
|
|
20230714,171100,860367320,1420,1420,1420,1420,0
|
|
20230714,171000,860367320,1420,1420,1420,1420,0
|
|
20230714,170900,860367320,1420,1420,1420,1420,0
|
|
20230714,170800,860367320,1420,1420,1420,1420,0
|
|
20230714,170700,860367320,1420,1420,1420,1420,0
|
|
20230714,170600,860367320,1420,1420,1420,1420,0
|
|
20230714,170500,860367320,1420,1420,1420,1420,0
|
|
20230714,170400,860367320,1420,1420,1420,1420,0
|
|
20230714,170300,860367320,1420,1420,1420,1420,0
|
|
20230714,170200,860367320,1420,1420,1420,1420,0
|
|
20230714,170100,860367320,1420,1420,1420,1420,0
|
|
20230714,170000,860367320,1420,1420,1420,1420,0
|
|
20230714,165900,860367320,1420,1420,1420,1420,0
|
|
20230714,165800,860367320,1420,1420,1420,1420,0
|
|
20230714,165700,860367320,1420,1420,1420,1420,0
|
|
20230714,165600,860367320,1420,1420,1420,1420,0
|
|
20230714,165500,860367320,1420,1420,1420,1420,0
|
|
20230714,165400,860367320,1420,1420,1420,1420,0
|
|
20230714,165300,860367320,1420,1420,1420,1420,0
|
|
20230714,165200,860367320,1420,1420,1420,1420,0
|
|
20230714,165100,860367320,1420,1420,1420,1420,0
|
|
20230714,165000,860367320,1420,1420,1420,1420,0
|
|
20230714,164900,860367320,1420,1420,1420,1420,0
|
|
20230714,164800,860367320,1420,1420,1420,1420,0
|
|
20230714,164700,860367320,1420,1420,1420,1420,11596
|
|
20230714,164600,860367320,1420,1420,1420,1420,0
|
|
20230714,164500,860367320,1420,1420,1420,1420,0
|
|
20230714,164400,860367320,1420,1420,1420,1420,0
|
|
20230714,164300,860367320,1420,1420,1420,1420,0
|
|
20230714,164200,860367320,1420,1420,1420,1420,0
|
|
20230714,164100,860367320,1420,1420,1420,1420,0
|
|
20230714,164000,860367320,1420,1420,1420,1420,0
|
|
20230714,163900,860367320,1420,1420,1420,1420,0
|
|
20230714,163800,860367320,1420,1420,1420,1420,0
|
|
20230714,163700,860367320,1420,1420,1420,1420,0
|
|
20230714,163600,860367320,1420,1420,1420,1420,0
|
|
20230714,163500,860367320,1420,1420,1420,1420,0
|
|
20230714,163400,860367320,1420,1420,1420,1420,0
|
|
20230714,163300,860367320,1420,1420,1420,1420,0
|
|
20230714,163200,860367320,1420,1420,1420,1420,0
|
|
20230714,163100,860367320,1420,1420,1420,1420,0
|
|
20230714,163000,860367320,1420,1420,1420,1420,0
|
|
20230714,162900,860367320,1420,1420,1420,1420,0
|
|
20230714,162800,860367320,1420,1420,1420,1420,0
|
|
20230714,162700,860367320,1420,1420,1420,1420,0
|
|
20230714,162600,860367320,1420,1420,1420,1420,0
|
|
20230714,162500,860367320,1420,1420,1420,1420,0
|
|
20230714,162400,860367320,1420,1420,1420,1420,0
|
|
20230714,162300,860367320,1420,1420,1420,1420,0
|
|
20230714,162200,860367320,1420,1420,1420,1420,0
|
|
20230714,162100,860367320,1420,1420,1420,1420,0
|
|
20230714,162000,860367320,1420,1420,1420,1420,0
|
|
20230714,161900,860367320,1420,1420,1420,1420,0
|
|
20230714,161800,860367320,1420,1420,1420,1420,0
|
|
20230714,161700,860367320,1420,1420,1420,1420,11596
|
|
20230714,161600,860367320,1420,1420,1420,1420,0
|
|
20230714,161500,860367320,1420,1420,1420,1420,0
|
|
20230714,161400,860367320,1420,1420,1420,1420,0
|
|
20230714,161300,860367320,1420,1420,1420,1420,0
|
|
20230714,161200,860367320,1420,1420,1420,1420,0
|
|
20230714,161100,860367320,1420,1420,1420,1420,0
|
|
20230714,161000,860367320,1420,1420,1420,1420,0
|
|
20230714,160900,860367320,1420,1420,1420,1420,0
|
|
20230714,160800,860367320,1420,1420,1420,1420,0
|
|
20230714,160700,860367320,1420,1420,1420,1420,0
|
|
20230714,160600,860367320,1420,1420,1420,1420,0
|
|
20230714,160500,860367320,1420,1420,1420,1420,0
|
|
20230714,160400,860367320,1420,1420,1420,1420,0
|
|
20230714,160300,860367320,1420,1420,1420,1420,0
|
|
20230714,160200,860367320,1420,1420,1420,1420,0
|
|
20230714,160100,860367320,1420,1420,1420,1420,0
|
|
20230714,160000,860367320,1420,1420,1420,1420,0
|
|
20230714,155900,860367320,1420,1420,1420,1420,0
|
|
20230714,155800,860367320,1420,1420,1420,1420,0
|
|
20230714,155700,860367320,1420,1420,1420,1420,0
|
|
20230714,155600,860367320,1420,1420,1420,1420,0
|
|
20230714,155500,860367320,1420,1420,1420,1420,0
|
|
20230714,155400,860367320,1420,1420,1420,1420,0
|
|
20230714,155300,860367320,1420,1420,1420,1420,0
|
|
20230714,155200,860367320,1420,1420,1420,1420,0
|
|
20230714,155100,860367320,1420,1420,1420,1420,0
|
|
20230714,155000,860367320,1420,1420,1420,1420,0
|
|
20230714,154900,860367320,1420,1420,1420,1420,0
|
|
20230714,154800,860367320,1420,1420,1420,1420,0
|
|
20230714,154700,860367320,1420,1420,1420,1420,11596
|
|
20230714,154600,860367320,1420,1420,1420,1420,0
|
|
20230714,154500,860367320,1420,1420,1420,1420,0
|
|
20230714,154400,860367320,1420,1420,1420,1420,0
|
|
20230714,154300,860367320,1420,1420,1420,1420,0
|
|
20230714,154200,860367320,1420,1420,1420,1420,0
|
|
20230714,154100,860367320,1420,1420,1420,1420,0
|
|
20230714,154000,860367320,1420,1420,1420,1420,0
|
|
20230714,153900,860367320,1420,1420,1420,1420,0
|
|
20230714,153800,860367320,1420,1420,1420,1420,0
|
|
20230714,153700,860367320,1420,1420,1420,1420,0
|
|
20230714,153600,860367320,1420,1420,1420,1420,0
|
|
20230714,153500,860367320,1420,1420,1420,1420,0
|
|
20230714,153400,860367320,1420,1420,1420,1420,0
|
|
20230714,153300,860367320,1420,1420,1420,1420,0
|
|
20230714,153200,860367320,1420,1420,1420,1420,0
|
|
20230714,153100,860367320,1420,1420,1420,1420,0
|
|
20230714,153000,860367320,1420,1420,1420,1420,11596
|
|
20230714,152900,843901000,1420,1420,1420,1420,0
|
|
20230714,152800,843901000,1420,1420,1420,1420,0
|
|
20230714,152700,843901000,1420,1420,1420,1420,0
|
|
20230714,152600,843901000,1420,1420,1420,1420,0
|
|
20230714,152500,843901000,1420,1420,1420,1420,0
|
|
20230714,152400,843901000,1420,1420,1420,1420,0
|
|
20230714,152300,843901000,1420,1420,1420,1420,0
|
|
20230714,152200,843901000,1420,1420,1420,1420,0
|
|
20230714,152100,843901000,1420,1420,1420,1420,0
|
|
20230714,152000,843901000,1420,1420,1420,1420,0
|
|
20230714,151900,843901000,1420,1420,1420,1417,2265
|
|
20230714,151800,840689650,1420,1418,1420,1418,1614
|
|
20230714,151700,838400368,1419,1419,1420,1419,1900
|
|
20230714,151600,835702672,1420,1420,1420,1420,500
|
|
20230714,151500,834992672,1420,1420,1420,1420,296
|
|
20230714,151400,834572352,1420,1420,1420,1419,226
|
|
20230714,151300,834251502,1418,1418,1418,1418,0
|
|
20230714,151200,834251502,1418,1425,1425,1418,1475
|
|
20230714,151100,832159337,1424,1425,1425,1420,1223
|
|
20230714,151000,830417595,1425,1425,1425,1425,600
|
|
20230714,150900,829562595,1420,1425,1425,1420,575
|
|
20230714,150800,828743910,1425,1425,1425,1425,1
|
|
20230714,150700,828742485,1420,1420,1426,1420,843
|
|
20230714,150600,827544435,1420,1420,1420,1420,490
|
|
20230714,150500,826848635,1423,1420,1423,1420,25
|
|
20230714,150400,826813075,1424,1424,1424,1424,49
|
|
20230714,150300,826743299,1424,1424,1424,1424,561
|
|
20230714,150200,825944435,1424,1424,1424,1424,2878
|
|
20230714,150100,821846163,1424,1424,1424,1424,1
|
|
20230714,150000,821844739,1424,1425,1425,1424,31
|
|
20230714,145900,821800594,1424,1425,1425,1424,2040
|
|
20230714,145800,818895125,1424,1423,1424,1423,2181
|
|
20230714,145700,815789588,1424,1424,1424,1424,1
|
|
20230714,145600,815788164,1424,1424,1424,1424,301
|
|
20230714,145500,815359540,1424,1424,1424,1424,0
|
|
20230714,145400,815359540,1424,1424,1424,1424,35
|
|
20230714,145300,815309700,1424,1424,1424,1424,370
|
|
20230714,145200,814782820,1424,1424,1424,1424,5
|
|
20230714,145100,814775700,1424,1424,1424,1424,550
|
|
20230714,145000,813992500,1424,1424,1424,1424,740
|
|
20230714,144900,812938740,1424,1424,1424,1424,38
|
|
20230714,144800,812884628,1424,1424,1424,1424,380
|
|
20230714,144700,812343508,1425,1425,1425,1425,0
|
|
20230714,144600,812343508,1425,1425,1425,1425,64
|
|
20230714,144500,812252308,1426,1426,1426,1426,0
|
|
20230714,144400,812252308,1426,1426,1426,1426,0
|
|
20230714,144300,812252308,1426,1426,1426,1426,2
|
|
20230714,144200,812249456,1426,1426,1426,1426,0
|
|
20230714,144100,812249456,1426,1426,1426,1426,1
|
|
20230714,144000,812248030,1418,1418,1418,1418,1818
|
|
20230714,143900,809670106,1418,1418,1418,1418,1
|
|
20230714,143800,809668688,1418,1418,1418,1418,0
|
|
20230714,143700,809668688,1418,1418,1418,1418,34
|
|
20230714,143600,809620476,1418,1418,1418,1418,0
|
|
20230714,143500,809620476,1418,1420,1420,1418,667
|
|
20230714,143400,808674190,1425,1425,1425,1425,0
|
|
20230714,143300,808674190,1425,1425,1425,1425,0
|
|
20230714,143200,808674190,1425,1425,1425,1425,0
|
|
20230714,143100,808674190,1425,1425,1425,1425,100
|
|
20230714,143000,808531690,1425,1425,1425,1425,3
|
|
20230714,142900,808527415,1425,1425,1425,1425,0
|
|
20230714,142800,808527415,1425,1425,1425,1425,76
|
|
20230714,142700,808419115,1425,1425,1425,1425,32
|
|
20230714,142600,808373515,1425,1425,1425,1425,0
|
|
20230714,142500,808373515,1425,1425,1425,1425,2
|
|
20230714,142400,808370665,1425,1425,1425,1417,507
|
|
20230714,142300,807652190,1417,1417,1417,1417,0
|
|
20230714,142200,807652190,1417,1417,1417,1417,1780
|
|
20230714,142100,805129930,1425,1425,1425,1425,1
|
|
20230714,142000,805128505,1425,1425,1425,1425,40
|
|
20230714,141900,805071505,1425,1424,1425,1424,2000
|
|
20230714,141800,802221661,1425,1425,1425,1425,100
|
|
20230714,141700,802079161,1416,1416,1416,1416,0
|
|
20230714,141600,802079161,1416,1416,1416,1416,69
|
|
20230714,141500,801981457,1416,1416,1416,1416,0
|
|
20230714,141400,801981457,1416,1425,1425,1415,11001
|
|
20230714,141300,786413687,1415,1415,1415,1415,0
|
|
20230714,141200,786413687,1415,1416,1416,1415,439
|
|
20230714,141100,785792277,1416,1416,1416,1416,62
|
|
20230714,141000,785704485,1420,1420,1420,1415,6367
|
|
20230714,140900,776686898,1421,1424,1424,1421,1694
|
|
20230714,140800,774277259,1424,1424,1424,1424,0
|
|
20230714,140700,774277259,1424,1425,1425,1424,142
|
|
20230714,140600,774074921,1424,1424,1424,1424,0
|
|
20230714,140500,774074921,1424,1426,1426,1424,506
|
|
20230714,140400,773354076,1425,1425,1425,1425,0
|
|
20230714,140300,773354076,1425,1425,1425,1425,500
|
|
20230714,140200,772641576,1427,1427,1427,1427,1649
|
|
20230714,140100,770288453,1435,1435,1435,1435,6
|
|
20230714,140000,770279843,1435,1435,1435,1435,0
|
|
20230714,135900,770279843,1435,1435,1435,1435,14
|
|
20230714,135800,770259753,1435,1435,1435,1435,0
|
|
20230714,135700,770259753,1435,1427,1435,1427,110
|
|
20230714,135600,770102703,1427,1435,1435,1427,92
|
|
20230714,135500,769971307,1435,1435,1435,1435,11
|
|
20230714,135400,769955522,1427,1427,1427,1427,0
|
|
20230714,135300,769955522,1427,1438,1438,1427,421
|
|
20230714,135200,769354544,1438,1438,1439,1436,1394
|
|
20230714,135100,767350980,1439,1427,1439,1427,2019
|
|
20230714,135000,764449429,1434,1434,1434,1434,829
|
|
20230714,134900,763260643,1428,1433,1433,1428,830
|
|
20230714,134800,762071258,1433,1433,1433,1433,40
|
|
20230714,134700,762013938,1433,1433,1433,1433,10
|
|
20230714,134600,761999608,1434,1434,1434,1434,55
|
|
20230714,134500,761920738,1434,1426,1434,1426,1476
|
|
20230714,134400,759808660,1427,1427,1427,1427,14
|
|
20230714,134300,759788682,1426,1426,1426,1426,2000
|
|
20230714,134200,756936682,1426,1426,1426,1426,0
|
|
20230714,134100,756936682,1426,1426,1426,1426,1000
|
|
20230714,134000,755510682,1426,1426,1426,1426,50
|
|
20230714,133900,755439382,1426,1426,1426,1426,3
|
|
20230714,133800,755435104,1427,1427,1427,1427,0
|
|
20230714,133700,755435104,1427,1427,1427,1427,800
|
|
20230714,133600,754293504,1426,1424,1426,1424,105
|
|
20230714,133500,754143784,1415,1420,1420,1415,9752
|
|
20230714,133400,740300894,1420,1420,1420,1420,23
|
|
20230714,133300,740268234,1415,1420,1420,1415,602
|
|
20230714,133200,739416394,1415,1415,1415,1415,1328
|
|
20230714,133100,737537274,1415,1415,1415,1415,0
|
|
20230714,133000,737537274,1415,1415,1415,1415,1818
|
|
20230714,132900,734964804,1415,1420,1420,1415,404
|
|
20230714,132800,734393124,1414,1414,1414,1414,0
|
|
20230714,132700,734393124,1414,1414,1414,1414,200
|
|
20230714,132600,734110324,1414,1414,1414,1414,2001
|
|
20230714,132500,731280910,1414,1414,1414,1414,200
|
|
20230714,132400,730998110,1414,1414,1414,1414,0
|
|
20230714,132300,730998110,1414,1416,1416,1414,10000
|
|
20230714,132200,716852266,1415,1415,1415,1415,0
|
|
20230714,132100,716852266,1415,1415,1415,1415,700
|
|
20230714,132000,715861766,1415,1415,1415,1415,0
|
|
20230714,131900,715861766,1415,1415,1415,1415,0
|
|
20230714,131800,715861766,1415,1415,1415,1415,25
|
|
20230714,131700,715826391,1414,1415,1415,1414,2440
|
|
20230714,131600,712375609,1415,1415,1415,1415,0
|
|
20230714,131500,712375609,1415,1415,1415,1415,1818
|
|
20230714,131400,709803139,1415,1416,1416,1415,11000
|
|
20230714,131300,694236601,1420,1420,1420,1420,20
|
|
20230714,131200,694208201,1417,1417,1417,1417,0
|
|
20230714,131100,694208201,1417,1418,1420,1417,350
|
|
20230714,131000,693712147,1420,1420,1420,1420,0
|
|
20230714,130900,693712147,1420,1421,1421,1420,72
|
|
20230714,130800,693609871,1421,1422,1422,1421,8472
|
|
20230714,130700,681565484,1424,1424,1424,1424,317
|
|
20230714,130600,681114076,1424,1427,1427,1424,956
|
|
20230714,130500,679751563,1429,1429,1429,1429,10
|
|
20230714,130400,679737273,1429,1429,1429,1429,0
|
|
20230714,130300,679737273,1429,1428,1429,1428,360
|
|
20230714,130200,679222836,1427,1427,1427,1427,0
|
|
20230714,130100,679222836,1427,1427,1427,1427,0
|
|
20230714,130000,679222836,1427,1427,1427,1427,0
|
|
20230714,125900,679222836,1427,1429,1429,1427,2336
|
|
20230714,125800,675889010,1428,1428,1428,1428,0
|
|
20230714,125700,675889010,1428,1428,1428,1428,979
|
|
20230714,125600,674490998,1428,1428,1428,1428,0
|
|
20230714,125500,674490998,1428,1428,1428,1428,0
|
|
20230714,125400,674490998,1428,1428,1428,1428,528
|
|
20230714,125300,673737014,1428,1428,1428,1428,2
|
|
20230714,125200,673734158,1427,1427,1427,1427,284
|
|
20230714,125100,673328890,1426,1426,1426,1426,35
|
|
20230714,125000,673278980,1426,1426,1426,1426,0
|
|
20230714,124900,673278980,1426,1426,1426,1426,12
|
|
20230714,124800,673261868,1426,1426,1426,1426,3
|
|
20230714,124700,673257590,1427,1426,1427,1425,538
|
|
20230714,124600,672490899,1426,1426,1426,1426,7
|
|
20230714,124500,672480917,1426,1426,1426,1426,0
|
|
20230714,124400,672480917,1426,1426,1426,1421,951
|
|
20230714,124300,671128105,1426,1426,1426,1426,0
|
|
20230714,124200,671128105,1426,1426,1426,1426,544
|
|
20230714,124100,670352361,1426,1426,1426,1426,2524
|
|
20230714,124000,666753137,1426,1425,1426,1425,2050
|
|
20230714,123900,663830466,1425,1426,1426,1425,39
|
|
20230714,123800,663774861,1421,1421,1421,1415,1899
|
|
20230714,123700,661078146,1420,1420,1420,1420,2003
|
|
20230714,123600,658233886,1420,1415,1420,1415,121
|
|
20230714,123500,658062621,1415,1415,1415,1415,1
|
|
20230714,123400,658061206,1415,1415,1415,1415,220
|
|
20230714,123300,657749906,1415,1415,1415,1415,101
|
|
20230714,123200,657606991,1415,1415,1415,1415,104
|
|
20230714,123100,657459831,1415,1415,1415,1415,108
|
|
20230714,123000,657307011,1415,1415,1415,1415,162
|
|
20230714,122900,657077781,1415,1415,1415,1415,18
|
|
20230714,122800,657052311,1415,1415,1415,1415,18
|
|
20230714,122700,657026841,1414,1420,1420,1414,2061
|
|
20230714,122600,654111242,1414,1417,1417,1414,2000
|
|
20230714,122500,651282093,1414,1414,1414,1414,0
|
|
20230714,122400,651282093,1414,1420,1420,1414,2656
|
|
20230714,122300,647521419,1420,1415,1420,1414,2003
|
|
20230714,122200,644687582,1416,1416,1416,1416,100
|
|
20230714,122100,644545982,1415,1415,1415,1415,6908
|
|
20230714,122000,634771162,1415,1417,1417,1415,6026
|
|
20230714,121900,626239017,1417,1418,1418,1417,3863
|
|
20230714,121800,620763783,1419,1420,1420,1419,5858
|
|
20230714,121700,612446894,1421,1421,1421,1421,797
|
|
20230714,121600,611314357,1421,1421,1421,1421,0
|
|
20230714,121500,611314357,1421,1421,1421,1421,0
|
|
20230714,121400,611314357,1421,1421,1421,1421,0
|
|
20230714,121300,611314357,1421,1421,1421,1421,20
|
|
20230714,121200,611285937,1420,1422,1422,1420,6000
|
|
20230714,121100,602758642,1421,1421,1421,1421,100
|
|
20230714,121000,602616542,1420,1420,1420,1420,60
|
|
20230714,120900,602531342,1420,1420,1420,1420,1
|
|
20230714,120800,602529922,1420,1420,1420,1420,0
|
|
20230714,120700,602529922,1420,1420,1420,1420,0
|
|
20230714,120600,602529922,1420,1420,1420,1420,0
|
|
20230714,120500,602529922,1420,1420,1420,1420,0
|
|
20230714,120400,602529922,1420,1420,1420,1420,1100
|
|
20230714,120300,600967922,1420,1420,1420,1420,3
|
|
20230714,120200,600963662,1420,1424,1424,1420,5000
|
|
20230714,120100,593856930,1422,1422,1422,1422,58
|
|
20230714,120000,593774454,1422,1422,1422,1422,0
|
|
20230714,115900,593774454,1422,1422,1422,1422,3726
|
|
20230714,115800,588476082,1422,1423,1423,1422,213
|
|
20230714,115700,588173056,1422,1422,1422,1422,100
|
|
20230714,115600,588030856,1423,1423,1423,1423,1050
|
|
20230714,115500,586536706,1424,1426,1426,1424,1034
|
|
20230714,115400,585062976,1427,1426,1427,1426,338
|
|
20230714,115300,584580938,1426,1426,1426,1426,112
|
|
20230714,115200,584421226,1426,1426,1426,1426,200
|
|
20230714,115100,584136026,1425,1426,1426,1425,249
|
|
20230714,115000,583781101,1426,1427,1427,1426,716
|
|
20230714,114900,582760023,1427,1427,1427,1427,3
|
|
20230714,114800,582755742,1426,1424,1426,1424,798
|
|
20230714,114700,581618540,1424,1424,1424,1424,1
|
|
20230714,114600,581617116,1424,1424,1424,1424,1
|
|
20230714,114500,581615692,1423,1423,1423,1423,0
|
|
20230714,114400,581615692,1423,1423,1423,1423,0
|
|
20230714,114300,581615692,1423,1423,1423,1423,284
|
|
20230714,114200,581211560,1423,1423,1423,1423,587
|
|
20230714,114100,580376259,1424,1424,1424,1424,30
|
|
20230714,114000,580333539,1425,1425,1425,1425,0
|
|
20230714,113900,580333539,1425,1425,1425,1425,10
|
|
20230714,113800,580319289,1423,1423,1424,1423,1822
|
|
20230714,113700,577726083,1424,1424,1424,1424,0
|
|
20230714,113600,577726083,1424,1425,1425,1424,901
|
|
20230714,113500,576443025,1427,1427,1427,1426,29
|
|
20230714,113400,576401643,1429,1429,1429,1429,100
|
|
20230714,113300,576258743,1429,1429,1429,1429,0
|
|
20230714,113200,576258743,1429,1429,1429,1429,11
|
|
20230714,113100,576243024,1428,1428,1428,1428,691
|
|
20230714,113000,575256276,1426,1426,1426,1426,0
|
|
20230714,112900,575256276,1426,1426,1426,1426,0
|
|
20230714,112800,575256276,1426,1426,1426,1426,0
|
|
20230714,112700,575256276,1426,1426,1426,1426,874
|
|
20230714,112600,574009952,1429,1429,1429,1429,10
|
|
20230714,112500,573995662,1427,1428,1428,1427,696
|
|
20230714,112400,573002274,1428,1428,1428,1428,4
|
|
20230714,112300,572996562,1427,1427,1427,1427,0
|
|
20230714,112200,572996562,1427,1427,1427,1427,1400
|
|
20230714,112100,570998762,1425,1425,1425,1425,0
|
|
20230714,112000,570998762,1425,1425,1425,1425,1000
|
|
20230714,111900,569573762,1424,1424,1424,1424,1
|
|
20230714,111800,569572338,1423,1423,1423,1423,0
|
|
20230714,111700,569572338,1423,1423,1423,1423,0
|
|
20230714,111600,569572338,1423,1424,1424,1423,861
|
|
20230714,111500,568346277,1425,1426,1426,1425,823
|
|
20230714,111400,567173202,1427,1427,1427,1427,226
|
|
20230714,111300,566850700,1429,1429,1429,1429,100
|
|
20230714,111200,566707800,1429,1429,1429,1429,196
|
|
20230714,111100,566427716,1429,1429,1429,1429,120
|
|
20230714,111000,566256236,1430,1430,1430,1430,1390
|
|
20230714,110900,564268536,1430,1430,1430,1428,511
|
|
20230714,110800,563538322,1430,1429,1430,1429,500
|
|
20230714,110700,562823522,1428,1428,1428,1428,53
|
|
20230714,110600,562747838,1428,1425,1428,1425,1700
|
|
20230714,110500,560322842,1423,1423,1423,1423,0
|
|
20230714,110400,560322842,1423,1423,1423,1423,49
|
|
20230714,110300,560253115,1423,1423,1423,1423,251
|
|
20230714,110200,559895942,1425,1423,1425,1423,1802
|
|
20230714,110100,557329896,1422,1422,1422,1422,0
|
|
20230714,110000,557329896,1422,1425,1425,1422,1396
|
|
20230714,105900,555342496,1425,1425,1425,1425,600
|
|
20230714,105800,554487496,1425,1425,1425,1425,184
|
|
20230714,105700,554225296,1425,1425,1425,1425,79
|
|
20230714,105600,554112721,1425,1425,1425,1425,452
|
|
20230714,105500,553468621,1425,1425,1425,1425,0
|
|
20230714,105400,553468621,1425,1425,1425,1425,1
|
|
20230714,105300,553467196,1425,1425,1425,1425,140
|
|
20230714,105200,553267696,1423,1423,1423,1423,0
|
|
20230714,105100,553267696,1423,1423,1423,1423,139
|
|
20230714,105000,553069899,1423,1424,1424,1423,2603
|
|
20230714,104900,549365806,1424,1424,1424,1424,1976
|
|
20230714,104800,546551982,1424,1424,1424,1424,404
|
|
20230714,104700,545976686,1424,1424,1424,1424,0
|
|
20230714,104600,545976686,1424,1424,1424,1424,0
|
|
20230714,104500,545976686,1424,1424,1424,1424,70
|
|
20230714,104400,545877006,1424,1424,1424,1424,300
|
|
20230714,104300,545449806,1423,1423,1423,1423,64
|
|
20230714,104200,545358734,1423,1423,1423,1423,0
|
|
20230714,104100,545358734,1423,1423,1423,1423,80
|
|
20230714,104000,545244894,1423,1423,1423,1423,785
|
|
20230714,103900,544127839,1423,1422,1423,1422,2170
|
|
20230714,103800,541041317,1416,1416,1416,1416,234
|
|
20230714,103700,540709973,1415,1415,1415,1415,0
|
|
20230714,103600,540709973,1415,1415,1415,1415,84
|
|
20230714,103500,540591113,1415,1415,1415,1415,0
|
|
20230714,103400,540591113,1415,1415,1415,1415,1000
|
|
20230714,103300,539176113,1415,1415,1415,1415,719
|
|
20230714,103200,538158728,1415,1415,1415,1415,459
|
|
20230714,103100,537509243,1415,1420,1420,1415,7152
|
|
20230714,103000,527377628,1420,1420,1420,1420,0
|
|
20230714,102900,527377628,1420,1415,1420,1415,1554
|
|
20230714,102800,525170993,1419,1415,1419,1415,491
|
|
20230714,102700,524475332,1415,1416,1416,1415,4555
|
|
20230714,102600,518028511,1416,1417,1417,1416,2110
|
|
20230714,102500,515039454,1417,1420,1420,1417,210
|
|
20230714,102400,514741284,1417,1420,1420,1417,1201
|
|
20230714,102300,513035873,1420,1420,1420,1420,191
|
|
20230714,102200,512764653,1419,1419,1419,1415,535
|
|
20230714,102100,512005652,1420,1420,1420,1420,10
|
|
20230714,102000,511991452,1415,1416,1416,1415,4471
|
|
20230714,101900,505664887,1415,1416,1416,1415,254
|
|
20230714,101800,505305384,1415,1415,1415,1415,100
|
|
20230714,101700,505163884,1420,1415,1420,1415,919
|
|
20230714,101600,503861624,1415,1415,1415,1415,229
|
|
20230714,101500,503537589,1413,1413,1413,1412,1034
|
|
20230714,101400,502077288,1412,1420,1420,1412,3813
|
|
20230714,101300,496685081,1421,1413,1421,1411,3210
|
|
20230714,101200,492153255,1413,1424,1424,1413,59622
|
|
20230714,101100,407601936,1425,1424,1425,1424,1984
|
|
20230714,101000,404776291,1424,1425,1425,1424,2849
|
|
20230714,100900,400717516,1425,1425,1425,1425,500
|
|
20230714,100800,400005016,1428,1424,1428,1423,3004
|
|
20230714,100700,395729508,1428,1429,1429,1424,709
|
|
20230714,100600,394719046,1429,1429,1429,1429,396
|
|
20230714,100500,394153162,1429,1429,1429,1429,1954
|
|
20230714,100400,391360896,1429,1429,1429,1429,10
|
|
20230714,100300,391346606,1429,1429,1429,1423,929
|
|
20230714,100200,390020865,1423,1424,1430,1423,1417
|
|
20230714,100100,388004279,1423,1423,1423,1423,12
|
|
20230714,100000,387987203,1422,1425,1425,1422,594
|
|
20230714,095900,387142082,1432,1431,1432,1431,500
|
|
20230714,095800,386426316,1432,1431,1432,1423,3510
|
|
20230714,095700,381426734,1423,1423,1423,1423,0
|
|
20230714,095600,381426734,1423,1428,1428,1423,8238
|
|
20230714,095500,369684697,1427,1426,1427,1426,577
|
|
20230714,095400,368861395,1426,1426,1426,1426,0
|
|
20230714,095300,368861395,1426,1427,1427,1426,1002
|
|
20230714,095200,367432542,1426,1426,1426,1426,0
|
|
20230714,095100,367432542,1426,1426,1426,1426,0
|
|
20230714,095000,367432542,1426,1425,1426,1423,9770
|
|
20230714,094900,353513598,1425,1428,1428,1425,326
|
|
20230714,094800,353048689,1426,1425,1426,1425,1537
|
|
20230714,094700,350858182,1423,1425,1425,1423,1298
|
|
20230714,094600,349011058,1425,1424,1425,1423,1260
|
|
20230714,094500,347217726,1424,1424,1424,1424,800
|
|
20230714,094400,346078526,1425,1425,1425,1424,11895
|
|
20230714,094300,329131151,1425,1426,1426,1425,3336
|
|
20230714,094200,324377348,1426,1428,1428,1425,2945
|
|
20230714,094100,320179202,1426,1426,1426,1426,134
|
|
20230714,094000,319988118,1426,1426,1426,1426,1004
|
|
20230714,093900,318556414,1426,1430,1431,1426,3365
|
|
20230714,093800,313755443,1430,1433,1434,1430,2500
|
|
20230714,093700,310172548,1434,1434,1434,1433,369
|
|
20230714,093600,309643412,1434,1434,1434,1434,1
|
|
20230714,093500,309641978,1434,1434,1434,1434,17
|
|
20230714,093400,309617600,1434,1430,1434,1428,4567
|
|
20230714,093300,303089500,1434,1431,1434,1430,1620
|
|
20230714,093200,300772688,1434,1434,1435,1434,2015
|
|
20230714,093100,297883168,1434,1434,1434,1428,2297
|
|
20230714,093000,294600130,1434,1433,1434,1433,4494
|
|
20230714,092900,288156809,1430,1429,1430,1429,4377
|
|
20230714,092800,281902065,1428,1429,1429,1428,4368
|
|
20230714,092700,275663842,1429,1429,1429,1429,80
|
|
20230714,092600,275549522,1429,1429,1429,1429,182
|
|
20230714,092500,275289444,1429,1426,1429,1426,2483
|
|
20230714,092400,271748137,1426,1427,1429,1426,1345
|
|
20230714,092300,269828823,1427,1433,1433,1427,18127
|
|
20230714,092200,243927708,1433,1437,1437,1433,1867
|
|
20230714,092100,241250505,1434,1433,1434,1432,608
|
|
20230714,092000,240378971,1430,1430,1430,1429,2866
|
|
20230714,091900,236280611,1425,1434,1434,1425,5255
|
|
20230714,091800,228773969,1434,1426,1434,1424,9755
|
|
20230714,091700,214869680,1424,1426,1434,1424,4671
|
|
20230714,091600,208213985,1424,1437,1437,1424,7158
|
|
20230714,091500,198013508,1425,1435,1439,1420,26943
|
|
20230714,091400,159561293,1435,1450,1450,1430,22175
|
|
20230714,091300,127661872,1450,1456,1456,1448,6739
|
|
20230714,091200,117881495,1451,1451,1456,1450,2784
|
|
20230714,091100,113843452,1455,1460,1462,1451,8630
|
|
20230714,091000,101266275,1461,1467,1474,1461,12805
|
|
20230714,090900,82546894,1470,1470,1475,1463,491
|
|
20230714,090800,81827124,1464,1478,1478,1463,7805
|
|
20230714,090700,70396313,1479,1480,1480,1479,418
|
|
20230714,090600,69777737,1480,1480,1480,1480,1
|
|
20230714,090500,69776257,1481,1481,1481,1481,1
|
|
20230714,090400,69774776,1481,1481,1482,1481,9
|
|
20230714,090300,69761441,1464,1465,1465,1464,10233
|
|
20230714,090200,54770743,1465,1471,1471,1465,7681
|
|
20230714,090100,43514158,1465,1473,1473,1465,5331
|
|
20230714,090000,35684812,1465,1485,1485,1465,23362
|