623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192000,1098406012,1673,1673,1673,1673,17796
|
|
20230714,191900,1098406012,1673,1673,1673,1673,0
|
|
20230714,191800,1098406012,1673,1673,1673,1673,0
|
|
20230714,191700,1098406012,1673,1673,1673,1673,0
|
|
20230714,191600,1098406012,1673,1673,1673,1673,0
|
|
20230714,191500,1098406012,1673,1673,1673,1673,0
|
|
20230714,191400,1098406012,1673,1673,1673,1673,0
|
|
20230714,191300,1098406012,1673,1673,1673,1673,0
|
|
20230714,191200,1098406012,1673,1673,1673,1673,0
|
|
20230714,191100,1098406012,1673,1673,1673,1673,0
|
|
20230714,191000,1098406012,1673,1673,1673,1673,0
|
|
20230714,190900,1098406012,1673,1673,1673,1673,0
|
|
20230714,190800,1098406012,1673,1673,1673,1673,0
|
|
20230714,190700,1098406012,1673,1673,1673,1673,0
|
|
20230714,190600,1098406012,1673,1673,1673,1673,0
|
|
20230714,190500,1098406012,1673,1673,1673,1673,0
|
|
20230714,190400,1098406012,1673,1673,1673,1673,0
|
|
20230714,190300,1098406012,1673,1673,1673,1673,0
|
|
20230714,190200,1098406012,1673,1673,1673,1673,0
|
|
20230714,190100,1098406012,1673,1673,1673,1673,0
|
|
20230714,190000,1098406012,1673,1673,1673,1673,0
|
|
20230714,185900,1098406012,1673,1673,1673,1673,0
|
|
20230714,185800,1098406012,1673,1673,1673,1673,0
|
|
20230714,185700,1098406012,1673,1673,1673,1673,0
|
|
20230714,185600,1098406012,1673,1673,1673,1673,0
|
|
20230714,185500,1098406012,1673,1673,1673,1673,0
|
|
20230714,185400,1098406012,1673,1673,1673,1673,0
|
|
20230714,185300,1098406012,1673,1673,1673,1673,0
|
|
20230714,185200,1098406012,1673,1673,1673,1673,0
|
|
20230714,185100,1098406012,1673,1673,1673,1673,0
|
|
20230714,185000,1098406012,1673,1673,1673,1673,17796
|
|
20230714,184900,1098406012,1673,1673,1673,1673,0
|
|
20230714,184800,1098406012,1673,1673,1673,1673,0
|
|
20230714,184700,1098406012,1673,1673,1673,1673,0
|
|
20230714,184600,1098406012,1673,1673,1673,1673,0
|
|
20230714,184500,1098406012,1673,1673,1673,1673,0
|
|
20230714,184400,1098406012,1673,1673,1673,1673,0
|
|
20230714,184300,1098406012,1673,1673,1673,1673,0
|
|
20230714,184200,1098406012,1673,1673,1673,1673,0
|
|
20230714,184100,1098406012,1673,1673,1673,1673,0
|
|
20230714,184000,1098406012,1673,1673,1673,1673,0
|
|
20230714,183900,1098406012,1673,1673,1673,1673,0
|
|
20230714,183800,1098406012,1673,1673,1673,1673,0
|
|
20230714,183700,1098406012,1673,1673,1673,1673,0
|
|
20230714,183600,1098406012,1673,1673,1673,1673,0
|
|
20230714,183500,1098406012,1673,1673,1673,1673,0
|
|
20230714,183400,1098406012,1673,1673,1673,1673,0
|
|
20230714,183300,1098406012,1673,1673,1673,1673,0
|
|
20230714,183200,1098406012,1673,1673,1673,1673,0
|
|
20230714,183100,1098406012,1673,1673,1673,1673,0
|
|
20230714,183000,1098406012,1673,1673,1673,1673,0
|
|
20230714,182900,1098406012,1673,1673,1673,1673,0
|
|
20230714,182800,1098406012,1673,1673,1673,1673,0
|
|
20230714,182700,1098406012,1673,1673,1673,1673,0
|
|
20230714,182600,1098406012,1673,1673,1673,1673,0
|
|
20230714,182500,1098406012,1673,1673,1673,1673,0
|
|
20230714,182400,1098406012,1673,1673,1673,1673,0
|
|
20230714,182300,1098406012,1673,1673,1673,1673,0
|
|
20230714,182200,1098406012,1673,1673,1673,1673,0
|
|
20230714,182100,1098406012,1673,1673,1673,1673,0
|
|
20230714,182000,1098406012,1673,1673,1673,1673,17796
|
|
20230714,181900,1098406012,1673,1673,1673,1673,0
|
|
20230714,181800,1098406012,1673,1673,1673,1673,0
|
|
20230714,181700,1098406012,1673,1673,1673,1673,0
|
|
20230714,181600,1098406012,1673,1673,1673,1673,0
|
|
20230714,181500,1098406012,1673,1673,1673,1673,0
|
|
20230714,181400,1098406012,1673,1673,1673,1673,0
|
|
20230714,181300,1098406012,1673,1673,1673,1673,0
|
|
20230714,181200,1098406012,1673,1673,1673,1673,0
|
|
20230714,181100,1098406012,1673,1673,1673,1673,0
|
|
20230714,181000,1098406012,1673,1673,1673,1673,0
|
|
20230714,180900,1098406012,1673,1673,1673,1673,0
|
|
20230714,180800,1098406012,1673,1673,1673,1673,0
|
|
20230714,180700,1098406012,1673,1673,1673,1673,0
|
|
20230714,180600,1098406012,1673,1673,1673,1673,0
|
|
20230714,180500,1098406012,1673,1673,1673,1673,0
|
|
20230714,180400,1098406012,1673,1673,1673,1673,0
|
|
20230714,180300,1098406012,1673,1673,1673,1673,0
|
|
20230714,180200,1098406012,1673,1673,1673,1673,0
|
|
20230714,180100,1098406012,1673,1673,1673,1673,0
|
|
20230714,180000,1098406012,1673,1673,1673,1673,0
|
|
20230714,175900,1098406012,1673,1673,1673,1673,0
|
|
20230714,175800,1098406012,1673,1673,1673,1673,0
|
|
20230714,175700,1098406012,1673,1673,1673,1673,0
|
|
20230714,175600,1098406012,1673,1673,1673,1673,0
|
|
20230714,175500,1098406012,1673,1673,1673,1673,0
|
|
20230714,175400,1098406012,1673,1673,1673,1673,0
|
|
20230714,175300,1098406012,1673,1673,1673,1673,0
|
|
20230714,175200,1098406012,1673,1673,1673,1673,0
|
|
20230714,175100,1098406012,1673,1673,1673,1673,0
|
|
20230714,175000,1098406012,1673,1673,1673,1673,17796
|
|
20230714,174900,1098406012,1673,1673,1673,1673,0
|
|
20230714,174800,1098406012,1673,1673,1673,1673,0
|
|
20230714,174700,1098406012,1673,1673,1673,1673,0
|
|
20230714,174600,1098406012,1673,1673,1673,1673,0
|
|
20230714,174500,1098406012,1673,1673,1673,1673,0
|
|
20230714,174400,1098406012,1673,1673,1673,1673,0
|
|
20230714,174300,1098406012,1673,1673,1673,1673,0
|
|
20230714,174200,1098406012,1673,1673,1673,1673,0
|
|
20230714,174100,1098406012,1673,1673,1673,1673,0
|
|
20230714,174000,1098406012,1673,1673,1673,1673,0
|
|
20230714,173900,1098406012,1673,1673,1673,1673,0
|
|
20230714,173800,1098406012,1673,1673,1673,1673,0
|
|
20230714,173700,1098406012,1673,1673,1673,1673,0
|
|
20230714,173600,1098406012,1673,1673,1673,1673,0
|
|
20230714,173500,1098406012,1673,1673,1673,1673,0
|
|
20230714,173400,1098406012,1673,1673,1673,1673,0
|
|
20230714,173300,1098406012,1673,1673,1673,1673,0
|
|
20230714,173200,1098406012,1673,1673,1673,1673,0
|
|
20230714,173100,1098406012,1673,1673,1673,1673,0
|
|
20230714,173000,1098406012,1673,1673,1673,1673,0
|
|
20230714,172900,1098406012,1673,1673,1673,1673,0
|
|
20230714,172800,1098406012,1673,1673,1673,1673,0
|
|
20230714,172700,1098406012,1673,1673,1673,1673,0
|
|
20230714,172600,1098406012,1673,1673,1673,1673,0
|
|
20230714,172500,1098406012,1673,1673,1673,1673,0
|
|
20230714,172400,1098406012,1673,1673,1673,1673,0
|
|
20230714,172300,1098406012,1673,1673,1673,1673,0
|
|
20230714,172200,1098406012,1673,1673,1673,1673,0
|
|
20230714,172100,1098406012,1673,1673,1673,1673,0
|
|
20230714,172000,1098406012,1673,1673,1673,1673,17796
|
|
20230714,171900,1098406012,1673,1673,1673,1673,0
|
|
20230714,171800,1098406012,1673,1673,1673,1673,0
|
|
20230714,171700,1098406012,1673,1673,1673,1673,0
|
|
20230714,171600,1098406012,1673,1673,1673,1673,0
|
|
20230714,171500,1098406012,1673,1673,1673,1673,0
|
|
20230714,171400,1098406012,1673,1673,1673,1673,0
|
|
20230714,171300,1098406012,1673,1673,1673,1673,0
|
|
20230714,171200,1098406012,1673,1673,1673,1673,0
|
|
20230714,171100,1098406012,1673,1673,1673,1673,0
|
|
20230714,171000,1098406012,1673,1673,1673,1673,0
|
|
20230714,170900,1098406012,1673,1673,1673,1673,0
|
|
20230714,170800,1098406012,1673,1673,1673,1673,0
|
|
20230714,170700,1098406012,1673,1673,1673,1673,0
|
|
20230714,170600,1098406012,1673,1673,1673,1673,0
|
|
20230714,170500,1098406012,1673,1673,1673,1673,0
|
|
20230714,170400,1098406012,1673,1673,1673,1673,0
|
|
20230714,170300,1098406012,1673,1673,1673,1673,0
|
|
20230714,170200,1098406012,1673,1673,1673,1673,0
|
|
20230714,170100,1098406012,1673,1673,1673,1673,0
|
|
20230714,170000,1098406012,1673,1673,1673,1673,0
|
|
20230714,165900,1098406012,1673,1673,1673,1673,0
|
|
20230714,165800,1098406012,1673,1673,1673,1673,0
|
|
20230714,165700,1098406012,1673,1673,1673,1673,0
|
|
20230714,165600,1098406012,1673,1673,1673,1673,0
|
|
20230714,165500,1098406012,1673,1673,1673,1673,0
|
|
20230714,165400,1098406012,1673,1673,1673,1673,0
|
|
20230714,165300,1098406012,1673,1673,1673,1673,0
|
|
20230714,165200,1098406012,1673,1673,1673,1673,0
|
|
20230714,165100,1098406012,1673,1673,1673,1673,0
|
|
20230714,165000,1098406012,1673,1673,1673,1673,17796
|
|
20230714,164900,1098406012,1673,1673,1673,1673,0
|
|
20230714,164800,1098406012,1673,1673,1673,1673,0
|
|
20230714,164700,1098406012,1673,1673,1673,1673,0
|
|
20230714,164600,1098406012,1673,1673,1673,1673,0
|
|
20230714,164500,1098406012,1673,1673,1673,1673,0
|
|
20230714,164400,1098406012,1673,1673,1673,1673,0
|
|
20230714,164300,1098406012,1673,1673,1673,1673,0
|
|
20230714,164200,1098406012,1673,1673,1673,1673,0
|
|
20230714,164100,1098406012,1673,1673,1673,1673,0
|
|
20230714,164000,1098406012,1673,1673,1673,1673,0
|
|
20230714,163900,1098406012,1673,1673,1673,1673,0
|
|
20230714,163800,1098406012,1673,1673,1673,1673,0
|
|
20230714,163700,1098406012,1673,1673,1673,1673,0
|
|
20230714,163600,1098406012,1673,1673,1673,1673,0
|
|
20230714,163500,1098406012,1673,1673,1673,1673,0
|
|
20230714,163400,1098406012,1673,1673,1673,1673,0
|
|
20230714,163300,1098406012,1673,1673,1673,1673,0
|
|
20230714,163200,1098406012,1673,1673,1673,1673,0
|
|
20230714,163100,1098406012,1673,1673,1673,1673,0
|
|
20230714,163000,1098406012,1673,1673,1673,1673,0
|
|
20230714,162900,1098406012,1673,1673,1673,1673,0
|
|
20230714,162800,1098406012,1673,1673,1673,1673,0
|
|
20230714,162700,1098406012,1673,1673,1673,1673,0
|
|
20230714,162600,1098406012,1673,1673,1673,1673,0
|
|
20230714,162500,1098406012,1673,1673,1673,1673,0
|
|
20230714,162400,1098406012,1673,1673,1673,1673,0
|
|
20230714,162300,1098406012,1673,1673,1673,1673,0
|
|
20230714,162200,1098406012,1673,1673,1673,1673,0
|
|
20230714,162100,1098406012,1673,1673,1673,1673,0
|
|
20230714,162000,1098406012,1673,1673,1673,1673,17796
|
|
20230714,161900,1098406012,1673,1673,1673,1673,0
|
|
20230714,161800,1098406012,1673,1673,1673,1673,0
|
|
20230714,161700,1098406012,1673,1673,1673,1673,0
|
|
20230714,161600,1098406012,1673,1673,1673,1673,0
|
|
20230714,161500,1098406012,1673,1673,1673,1673,0
|
|
20230714,161400,1098406012,1673,1673,1673,1673,0
|
|
20230714,161300,1098406012,1673,1673,1673,1673,0
|
|
20230714,161200,1098406012,1673,1673,1673,1673,0
|
|
20230714,161100,1098406012,1673,1673,1673,1673,0
|
|
20230714,161000,1098406012,1673,1673,1673,1673,0
|
|
20230714,160900,1098406012,1673,1673,1673,1673,0
|
|
20230714,160800,1098406012,1673,1673,1673,1673,0
|
|
20230714,160700,1098406012,1673,1673,1673,1673,0
|
|
20230714,160600,1098406012,1673,1673,1673,1673,0
|
|
20230714,160500,1098406012,1673,1673,1673,1673,0
|
|
20230714,160400,1098406012,1673,1673,1673,1673,0
|
|
20230714,160300,1098406012,1673,1673,1673,1673,0
|
|
20230714,160200,1098406012,1673,1673,1673,1673,0
|
|
20230714,160100,1098406012,1673,1673,1673,1673,0
|
|
20230714,160000,1098406012,1673,1673,1673,1673,0
|
|
20230714,155900,1098406012,1673,1673,1673,1673,0
|
|
20230714,155800,1098406012,1673,1673,1673,1673,0
|
|
20230714,155700,1098406012,1673,1673,1673,1673,0
|
|
20230714,155600,1098406012,1673,1673,1673,1673,0
|
|
20230714,155500,1098406012,1673,1673,1673,1673,0
|
|
20230714,155400,1098406012,1673,1673,1673,1673,0
|
|
20230714,155300,1098406012,1673,1673,1673,1673,0
|
|
20230714,155200,1098406012,1673,1673,1673,1673,0
|
|
20230714,155100,1098406012,1673,1673,1673,1673,0
|
|
20230714,155000,1098406012,1673,1673,1673,1673,17796
|
|
20230714,154900,1098406012,1673,1673,1673,1673,0
|
|
20230714,154800,1098406012,1673,1673,1673,1673,0
|
|
20230714,154700,1098406012,1673,1673,1673,1673,0
|
|
20230714,154600,1098406012,1673,1673,1673,1673,0
|
|
20230714,154500,1098406012,1673,1673,1673,1673,0
|
|
20230714,154400,1098406012,1673,1673,1673,1673,0
|
|
20230714,154300,1098406012,1673,1673,1673,1673,0
|
|
20230714,154200,1098406012,1673,1673,1673,1673,0
|
|
20230714,154100,1098406012,1673,1673,1673,1673,0
|
|
20230714,154000,1098406012,1673,1673,1673,1673,0
|
|
20230714,153900,1098406012,1673,1673,1673,1673,0
|
|
20230714,153800,1098406012,1673,1673,1673,1673,0
|
|
20230714,153700,1098406012,1673,1673,1673,1673,0
|
|
20230714,153600,1098406012,1673,1673,1673,1673,0
|
|
20230714,153500,1098406012,1673,1673,1673,1673,0
|
|
20230714,153400,1098406012,1673,1673,1673,1673,0
|
|
20230714,153300,1098406012,1673,1673,1673,1673,0
|
|
20230714,153200,1098406012,1673,1673,1673,1673,0
|
|
20230714,153100,1098406012,1673,1673,1673,1673,0
|
|
20230714,153000,1098406012,1673,1673,1673,1673,17796
|
|
20230714,152900,1068633304,1677,1677,1677,1677,0
|
|
20230714,152800,1068633304,1677,1677,1677,1677,0
|
|
20230714,152700,1068633304,1677,1677,1677,1677,0
|
|
20230714,152600,1068633304,1677,1677,1677,1677,0
|
|
20230714,152500,1068633304,1677,1677,1677,1677,0
|
|
20230714,152400,1068633304,1677,1677,1677,1677,0
|
|
20230714,152300,1068633304,1677,1677,1677,1677,0
|
|
20230714,152200,1068633304,1677,1677,1677,1677,0
|
|
20230714,152100,1068633304,1677,1677,1677,1677,0
|
|
20230714,152000,1068633304,1677,1677,1677,1677,0
|
|
20230714,151900,1068633304,1677,1676,1677,1672,5036
|
|
20230714,151800,1060194206,1676,1675,1676,1673,4719
|
|
20230714,151700,1052297713,1676,1676,1676,1676,0
|
|
20230714,151600,1052297713,1676,1676,1676,1676,2
|
|
20230714,151500,1052294361,1677,1671,1677,1671,2
|
|
20230714,151400,1052291013,1678,1678,1678,1678,1
|
|
20230714,151300,1052289335,1670,1670,1670,1670,1
|
|
20230714,151200,1052287665,1680,1674,1680,1667,2890
|
|
20230714,151100,1047455992,1680,1680,1680,1673,3
|
|
20230714,151000,1047450959,1678,1674,1680,1674,2320
|
|
20230714,150900,1043558256,1674,1677,1677,1674,2436
|
|
20230714,150800,1039476126,1677,1677,1677,1677,171
|
|
20230714,150700,1039189359,1678,1678,1678,1678,10
|
|
20230714,150600,1039172579,1679,1678,1679,1678,1651
|
|
20230714,150500,1036401504,1673,1678,1678,1673,3095
|
|
20230714,150400,1031217760,1679,1673,1679,1673,303
|
|
20230714,150300,1030709065,1678,1678,1680,1678,1700
|
|
20230714,150200,1027856461,1680,1676,1680,1671,3545
|
|
20230714,150100,1021912172,1676,1672,1676,1671,20072
|
|
20230714,150000,988326185,1671,1671,1671,1671,1889
|
|
20230714,145900,985169666,1671,1671,1671,1671,302
|
|
20230714,145800,984665024,1671,1670,1671,1670,610
|
|
20230714,145700,983645988,1670,1668,1670,1668,5837
|
|
20230714,145600,973905198,1668,1668,1668,1668,2500
|
|
20230714,145500,969735198,1668,1668,1668,1668,0
|
|
20230714,145400,969735198,1668,1668,1668,1668,0
|
|
20230714,145300,969735198,1668,1668,1668,1668,3405
|
|
20230714,145200,964055658,1668,1668,1668,1668,37
|
|
20230714,145100,963993942,1663,1663,1663,1663,0
|
|
20230714,145000,963993942,1663,1663,1663,1663,20
|
|
20230714,144900,963960682,1664,1664,1664,1664,3857
|
|
20230714,144800,957542634,1668,1668,1668,1668,0
|
|
20230714,144700,957542634,1668,1668,1668,1664,607
|
|
20230714,144600,956532570,1664,1664,1668,1664,1301
|
|
20230714,144500,954367702,1664,1668,1668,1664,3694
|
|
20230714,144400,948217775,1665,1665,1665,1665,0
|
|
20230714,144300,948217775,1665,1667,1667,1665,1900
|
|
20230714,144200,945051462,1669,1669,1669,1669,1500
|
|
20230714,144100,942547962,1669,1667,1669,1667,3
|
|
20230714,144000,942542958,1670,1668,1670,1668,725
|
|
20230714,143900,941333566,1668,1668,1668,1668,10
|
|
20230714,143800,941316886,1670,1670,1670,1670,0
|
|
20230714,143700,941316886,1670,1670,1670,1670,0
|
|
20230714,143600,941316886,1670,1668,1670,1668,881
|
|
20230714,143500,939847376,1666,1667,1667,1666,2443
|
|
20230714,143400,935776895,1668,1668,1668,1668,0
|
|
20230714,143300,935776895,1668,1668,1668,1668,0
|
|
20230714,143200,935776895,1668,1668,1668,1668,0
|
|
20230714,143100,935776895,1668,1668,1668,1668,1372
|
|
20230714,143000,933488399,1668,1667,1668,1667,824
|
|
20230714,142900,932113968,1668,1668,1670,1668,784
|
|
20230714,142800,930806251,1668,1666,1668,1666,11224
|
|
20230714,142700,912101309,1666,1667,1667,1666,26
|
|
20230714,142600,912057970,1668,1669,1669,1668,149
|
|
20230714,142500,911809429,1670,1669,1670,1666,2217
|
|
20230714,142400,908113376,1669,1669,1669,1669,48
|
|
20230714,142300,908033264,1670,1669,1670,1669,214
|
|
20230714,142200,907676094,1669,1669,1670,1669,966
|
|
20230714,142100,906063839,1667,1667,1667,1667,0
|
|
20230714,142000,906063839,1667,1667,1667,1667,0
|
|
20230714,141900,906063839,1667,1667,1667,1667,949
|
|
20230714,141800,904481856,1667,1667,1667,1667,800
|
|
20230714,141700,903148256,1668,1668,1668,1668,5
|
|
20230714,141600,903139916,1667,1667,1667,1667,419
|
|
20230714,141500,902441443,1667,1666,1667,1666,583
|
|
20230714,141400,901469698,1666,1665,1666,1665,10
|
|
20230714,141300,901453039,1664,1664,1664,1664,0
|
|
20230714,141200,901453039,1664,1664,1664,1664,111
|
|
20230714,141100,901268335,1664,1664,1664,1664,0
|
|
20230714,141000,901268335,1664,1664,1664,1664,8
|
|
20230714,140900,901255023,1664,1664,1664,1664,50
|
|
20230714,140800,901171823,1662,1662,1662,1662,0
|
|
20230714,140700,901171823,1662,1662,1662,1662,0
|
|
20230714,140600,901171823,1662,1662,1662,1662,0
|
|
20230714,140500,901171823,1662,1662,1662,1662,0
|
|
20230714,140400,901171823,1662,1662,1662,1662,300
|
|
20230714,140300,900673223,1662,1664,1664,1662,1706
|
|
20230714,140200,897835238,1664,1662,1664,1662,1160
|
|
20230714,140100,895905992,1662,1662,1662,1662,0
|
|
20230714,140000,895905992,1662,1663,1663,1662,1057
|
|
20230714,135900,894148258,1663,1662,1663,1662,1000
|
|
20230714,135800,892485758,1662,1662,1662,1662,3234
|
|
20230714,135700,887110850,1661,1661,1661,1661,2075
|
|
20230714,135600,883664275,1661,1661,1661,1661,0
|
|
20230714,135500,883664275,1661,1660,1661,1660,458
|
|
20230714,135400,882903993,1660,1660,1660,1660,4009
|
|
20230714,135300,876249053,1660,1660,1660,1660,0
|
|
20230714,135200,876249053,1660,1660,1660,1660,100
|
|
20230714,135100,876083053,1661,1661,1661,1661,70
|
|
20230714,135000,875966783,1660,1660,1660,1660,8
|
|
20230714,134900,875953503,1660,1660,1660,1660,0
|
|
20230714,134800,875953503,1660,1660,1660,1660,169
|
|
20230714,134700,875672963,1660,1660,1660,1660,0
|
|
20230714,134600,875672963,1660,1660,1660,1660,2025
|
|
20230714,134500,872311463,1658,1658,1658,1658,0
|
|
20230714,134400,872311463,1658,1658,1658,1658,258
|
|
20230714,134300,871883699,1659,1659,1659,1659,0
|
|
20230714,134200,871883699,1659,1659,1659,1659,1936
|
|
20230714,134100,868671875,1658,1658,1658,1658,479
|
|
20230714,134000,867877693,1658,1658,1658,1658,0
|
|
20230714,133900,867877693,1658,1658,1658,1658,100
|
|
20230714,133800,867711893,1658,1658,1658,1658,320
|
|
20230714,133700,867181333,1658,1658,1658,1658,100
|
|
20230714,133600,867015533,1658,1658,1658,1658,80
|
|
20230714,133500,866882893,1658,1658,1658,1658,0
|
|
20230714,133400,866882893,1658,1658,1658,1658,40
|
|
20230714,133300,866816573,1658,1658,1658,1658,1
|
|
20230714,133200,866814915,1657,1658,1658,1657,1170
|
|
20230714,133100,864876125,1657,1657,1657,1657,1
|
|
20230714,133000,864874468,1657,1657,1657,1657,0
|
|
20230714,132900,864874468,1657,1657,1657,1657,0
|
|
20230714,132800,864874468,1657,1657,1657,1657,500
|
|
20230714,132700,864045968,1656,1656,1656,1656,0
|
|
20230714,132600,864045968,1656,1658,1658,1656,2471
|
|
20230714,132500,859951568,1658,1658,1658,1658,0
|
|
20230714,132400,859951568,1658,1658,1658,1658,245
|
|
20230714,132300,859545358,1658,1658,1658,1658,1
|
|
20230714,132200,859543700,1657,1657,1657,1657,0
|
|
20230714,132100,859543700,1657,1657,1657,1657,300
|
|
20230714,132000,859046600,1657,1657,1657,1657,0
|
|
20230714,131900,859046600,1657,1657,1657,1657,0
|
|
20230714,131800,859046600,1657,1657,1657,1657,50
|
|
20230714,131700,858963750,1658,1658,1658,1658,99
|
|
20230714,131600,858799608,1658,1658,1658,1658,0
|
|
20230714,131500,858799608,1658,1658,1658,1658,0
|
|
20230714,131400,858799608,1658,1658,1658,1658,0
|
|
20230714,131300,858799608,1658,1658,1658,1658,0
|
|
20230714,131200,858799608,1658,1658,1658,1658,4
|
|
20230714,131100,858792976,1658,1658,1658,1658,5
|
|
20230714,131000,858784686,1658,1658,1658,1658,64
|
|
20230714,130900,858678574,1658,1658,1658,1658,1
|
|
20230714,130800,858676916,1658,1658,1658,1658,226
|
|
20230714,130700,858302208,1658,1658,1658,1658,400
|
|
20230714,130600,857639008,1661,1661,1661,1661,5
|
|
20230714,130500,857630703,1661,1658,1661,1658,196
|
|
20230714,130400,857305285,1661,1661,1661,1661,150
|
|
20230714,130300,857056135,1658,1658,1658,1658,0
|
|
20230714,130200,857056135,1658,1658,1658,1658,0
|
|
20230714,130100,857056135,1658,1658,1658,1658,3283
|
|
20230714,130000,851612921,1657,1657,1657,1657,10
|
|
20230714,125900,851596351,1657,1658,1658,1657,862
|
|
20230714,125800,850167378,1658,1658,1658,1658,1
|
|
20230714,125700,850165720,1657,1657,1657,1657,1
|
|
20230714,125600,850164063,1657,1659,1659,1657,71
|
|
20230714,125500,850046396,1654,1658,1658,1654,17322
|
|
20230714,125400,821362494,1659,1659,1659,1659,0
|
|
20230714,125300,821362494,1659,1658,1659,1658,441
|
|
20230714,125200,820630949,1658,1658,1658,1658,1790
|
|
20230714,125100,817663129,1659,1659,1659,1659,0
|
|
20230714,125000,817663129,1659,1659,1659,1658,714
|
|
20230714,124900,816478604,1659,1659,1659,1659,0
|
|
20230714,124800,816478604,1659,1659,1659,1659,2
|
|
20230714,124700,816475286,1659,1659,1659,1659,695
|
|
20230714,124600,815322281,1659,1659,1659,1659,800
|
|
20230714,124500,813995081,1659,1659,1659,1659,15
|
|
20230714,124400,813970196,1659,1660,1660,1659,733
|
|
20230714,124300,812754054,1660,1660,1660,1660,0
|
|
20230714,124200,812754054,1660,1660,1660,1660,0
|
|
20230714,124100,812754054,1660,1659,1660,1659,2703
|
|
20230714,124000,808267777,1659,1659,1659,1659,0
|
|
20230714,123900,808267777,1659,1659,1659,1659,1000
|
|
20230714,123800,806608777,1659,1660,1660,1659,701
|
|
20230714,123700,805445617,1660,1660,1660,1660,5
|
|
20230714,123600,805437317,1659,1659,1659,1659,1000
|
|
20230714,123500,803778317,1659,1659,1659,1659,580
|
|
20230714,123400,802816097,1659,1659,1659,1659,2
|
|
20230714,123300,802812779,1659,1659,1659,1659,481
|
|
20230714,123200,802014800,1660,1659,1660,1659,2950
|
|
20230714,123100,797120733,1659,1659,1660,1659,1361
|
|
20230714,123000,794861915,1659,1658,1659,1657,4241
|
|
20230714,122900,787830910,1658,1658,1658,1658,9
|
|
20230714,122800,787815988,1655,1655,1655,1655,103
|
|
20230714,122700,787645523,1655,1655,1655,1655,0
|
|
20230714,122600,787645523,1655,1655,1655,1655,0
|
|
20230714,122500,787645523,1655,1655,1655,1655,0
|
|
20230714,122400,787645523,1655,1655,1655,1655,0
|
|
20230714,122300,787645523,1655,1655,1655,1655,0
|
|
20230714,122200,787645523,1655,1659,1659,1655,5633
|
|
20230714,122100,778320940,1659,1659,1659,1659,4684
|
|
20230714,122000,770550184,1659,1659,1659,1659,73
|
|
20230714,121900,770429077,1659,1655,1659,1655,590
|
|
20230714,121800,769450587,1655,1655,1655,1655,0
|
|
20230714,121700,769450587,1655,1655,1655,1655,2
|
|
20230714,121600,769447277,1655,1655,1655,1655,1
|
|
20230714,121500,769445622,1658,1658,1658,1658,1019
|
|
20230714,121400,767756120,1658,1658,1658,1658,659
|
|
20230714,121300,766663498,1658,1658,1658,1658,2000
|
|
20230714,121200,763347498,1658,1658,1658,1658,0
|
|
20230714,121100,763347498,1658,1658,1658,1658,550
|
|
20230714,121000,762435598,1655,1655,1655,1655,90
|
|
20230714,120900,762286648,1658,1658,1658,1658,0
|
|
20230714,120800,762286648,1658,1658,1658,1658,0
|
|
20230714,120700,762286648,1658,1654,1658,1654,322
|
|
20230714,120600,761754056,1654,1654,1654,1654,300
|
|
20230714,120500,761257856,1655,1655,1655,1655,0
|
|
20230714,120400,761257856,1655,1655,1655,1655,1110
|
|
20230714,120300,759420806,1654,1655,1655,1654,1255
|
|
20230714,120200,757344194,1655,1656,1656,1655,2221
|
|
20230714,120100,753668140,1656,1657,1657,1656,413
|
|
20230714,120000,752984000,1658,1658,1658,1658,0
|
|
20230714,115900,752984000,1658,1658,1658,1658,0
|
|
20230714,115800,752984000,1658,1659,1659,1658,681
|
|
20230714,115700,751854222,1659,1659,1659,1659,0
|
|
20230714,115600,751854222,1659,1659,1659,1659,0
|
|
20230714,115500,751854222,1659,1659,1659,1659,0
|
|
20230714,115400,751854222,1659,1659,1659,1659,4
|
|
20230714,115300,751847586,1659,1659,1659,1659,0
|
|
20230714,115200,751847586,1659,1659,1659,1659,0
|
|
20230714,115100,751847586,1659,1659,1659,1659,3000
|
|
20230714,115000,746870586,1656,1659,1659,1656,1508
|
|
20230714,114900,744373314,1657,1657,1657,1657,1328
|
|
20230714,114800,742172818,1656,1657,1657,1656,1134
|
|
20230714,114700,740294884,1655,1655,1655,1655,0
|
|
20230714,114600,740294884,1655,1655,1655,1655,0
|
|
20230714,114500,740294884,1655,1656,1656,1655,1086
|
|
20230714,114400,738496870,1659,1659,1659,1659,1
|
|
20230714,114300,738495211,1659,1659,1659,1659,0
|
|
20230714,114200,738495211,1659,1657,1659,1657,356
|
|
20230714,114100,737905029,1660,1660,1660,1660,0
|
|
20230714,114000,737905029,1660,1660,1660,1660,1400
|
|
20230714,113900,735581029,1660,1660,1660,1660,135
|
|
20230714,113800,735356929,1660,1660,1660,1660,0
|
|
20230714,113700,735356929,1660,1660,1660,1660,1
|
|
20230714,113600,735355269,1656,1656,1660,1656,277
|
|
20230714,113500,734895757,1660,1659,1660,1659,300
|
|
20230714,113400,734397869,1654,1656,1656,1654,4000
|
|
20230714,113300,727779262,1656,1658,1658,1656,30
|
|
20230714,113200,727729568,1658,1655,1658,1655,413
|
|
20230714,113100,727045624,1657,1657,1657,1657,0
|
|
20230714,113000,727045624,1657,1657,1657,1657,0
|
|
20230714,112900,727045624,1657,1657,1657,1657,0
|
|
20230714,112800,727045624,1657,1657,1657,1657,1
|
|
20230714,112700,727043967,1658,1658,1658,1658,2
|
|
20230714,112600,727040651,1660,1656,1660,1656,5
|
|
20230714,112500,727032361,1660,1660,1660,1660,0
|
|
20230714,112400,727032361,1660,1655,1660,1655,2010
|
|
20230714,112300,723705775,1655,1655,1655,1655,0
|
|
20230714,112200,723705775,1655,1655,1655,1655,1
|
|
20230714,112100,723704120,1655,1655,1655,1654,5052
|
|
20230714,112000,715343061,1655,1655,1655,1655,31
|
|
20230714,111900,715291756,1650,1657,1660,1650,11931
|
|
20230714,111800,695580191,1660,1657,1660,1657,100
|
|
20230714,111700,695414197,1656,1656,1656,1656,644
|
|
20230714,111600,694347733,1656,1656,1656,1656,1000
|
|
20230714,111500,692691733,1657,1660,1660,1657,4106
|
|
20230714,111400,685883292,1660,1660,1660,1660,4
|
|
20230714,111300,685876652,1660,1660,1661,1660,390
|
|
20230714,111200,685229251,1660,1660,1660,1660,22
|
|
20230714,111100,685192731,1659,1659,1660,1659,27
|
|
20230714,111000,685147937,1660,1662,1664,1659,1009
|
|
20230714,110900,683472981,1664,1660,1665,1660,110
|
|
20230714,110800,683290233,1661,1660,1666,1658,1524
|
|
20230714,110700,680760669,1660,1665,1669,1660,3001
|
|
20230714,110600,675758874,1664,1658,1664,1657,2810
|
|
20230714,110500,671095299,1657,1658,1658,1657,1052
|
|
20230714,110400,669351085,1663,1658,1663,1657,1212
|
|
20230714,110300,667341605,1659,1656,1665,1656,1500
|
|
20230714,110200,664848734,1656,1660,1660,1656,11
|
|
20230714,110100,664830506,1664,1664,1664,1664,0
|
|
20230714,110000,664830506,1664,1654,1664,1651,11021
|
|
20230714,105900,646620491,1656,1654,1656,1654,500
|
|
20230714,105800,645793344,1653,1653,1653,1653,50
|
|
20230714,105700,645710694,1653,1653,1653,1653,58
|
|
20230714,105600,645614820,1652,1653,1653,1652,618
|
|
20230714,105500,644593834,1652,1652,1652,1652,1435
|
|
20230714,105400,642223214,1652,1659,1659,1652,6415
|
|
20230714,105300,631605460,1659,1659,1659,1659,0
|
|
20230714,105200,631605460,1659,1659,1659,1659,1
|
|
20230714,105100,631603801,1655,1660,1660,1655,633
|
|
20230714,105000,630556159,1659,1660,1660,1659,2
|
|
20230714,104900,630552840,1659,1659,1659,1659,8
|
|
20230714,104800,630539568,1659,1660,1660,1659,5
|
|
20230714,104700,630531269,1660,1663,1664,1660,55
|
|
20230714,104600,630439767,1664,1658,1664,1658,68
|
|
20230714,104500,630326653,1657,1655,1657,1655,286
|
|
20230714,104400,629852972,1655,1654,1655,1652,2047
|
|
20230714,104300,626467414,1652,1653,1653,1652,2937
|
|
20230714,104200,621613562,1651,1651,1651,1651,1
|
|
20230714,104100,621611911,1652,1655,1657,1652,23976
|
|
20230714,104000,581957339,1657,1657,1657,1657,1
|
|
20230714,103900,581955682,1655,1656,1656,1655,457
|
|
20230714,103800,581199196,1656,1657,1657,1656,3322
|
|
20230714,103700,575696991,1657,1659,1659,1657,531
|
|
20230714,103600,574817098,1657,1657,1657,1657,0
|
|
20230714,103500,574817098,1657,1661,1661,1657,2600
|
|
20230714,103400,570505169,1662,1662,1662,1662,0
|
|
20230714,103300,570505169,1662,1662,1662,1662,2
|
|
20230714,103200,570501845,1662,1665,1665,1662,6
|
|
20230714,103100,570491861,1661,1661,1661,1661,0
|
|
20230714,103000,570491861,1661,1662,1662,1661,22
|
|
20230714,102900,570455299,1662,1663,1666,1662,145
|
|
20230714,102800,570214299,1662,1662,1662,1662,1
|
|
20230714,102700,570212637,1660,1660,1660,1660,0
|
|
20230714,102600,570212637,1660,1660,1660,1660,1368
|
|
20230714,102500,567941757,1660,1662,1662,1660,100
|
|
20230714,102400,567775754,1663,1664,1664,1663,761
|
|
20230714,102300,566509451,1664,1664,1664,1664,0
|
|
20230714,102200,566509451,1664,1664,1664,1664,1
|
|
20230714,102100,566507787,1664,1664,1664,1664,1
|
|
20230714,102000,566506123,1664,1660,1664,1660,9
|
|
20230714,101900,566491179,1669,1659,1669,1659,855
|
|
20230714,101800,565068025,1659,1657,1659,1657,6564
|
|
20230714,101700,554191020,1657,1660,1660,1657,1100
|
|
20230714,101600,552367240,1660,1660,1660,1660,454
|
|
20230714,101500,551613600,1660,1660,1660,1660,2
|
|
20230714,101400,551610280,1660,1662,1663,1660,1935
|
|
20230714,101300,548394492,1662,1657,1662,1657,3
|
|
20230714,101200,548389511,1657,1660,1661,1657,3050
|
|
20230714,101100,543333532,1662,1661,1662,1661,505
|
|
20230714,101000,542494722,1661,1660,1661,1660,251
|
|
20230714,100900,542078061,1660,1657,1660,1655,7615
|
|
20230714,100800,529463310,1657,1660,1660,1657,6123
|
|
20230714,100700,519309548,1661,1665,1665,1661,11253
|
|
20230714,100600,500612121,1665,1665,1665,1665,162
|
|
20230714,100500,500342391,1666,1667,1667,1663,1714
|
|
20230714,100400,497488163,1670,1668,1670,1667,2707
|
|
20230714,100300,492969978,1668,1668,1669,1668,983
|
|
20230714,100200,491330328,1668,1662,1668,1662,890
|
|
20230714,100100,489849011,1663,1662,1663,1662,58
|
|
20230714,100000,489752598,1662,1663,1663,1662,923
|
|
20230714,095900,488218245,1662,1668,1669,1662,5708
|
|
20230714,095800,478697470,1668,1663,1668,1663,2992
|
|
20230714,095700,473708643,1662,1662,1662,1662,222
|
|
20230714,095600,473339679,1662,1661,1662,1660,850
|
|
20230714,095500,471927830,1660,1659,1660,1657,3581
|
|
20230714,095400,465985681,1657,1658,1659,1657,923
|
|
20230714,095300,464455530,1657,1656,1657,1656,1563
|
|
20230714,095200,461865868,1655,1655,1656,1655,34
|
|
20230714,095100,461809595,1654,1652,1654,1651,2625
|
|
20230714,095000,457472632,1651,1652,1652,1651,1246
|
|
20230714,094900,455414241,1652,1653,1653,1652,606
|
|
20230714,094800,454413124,1657,1652,1657,1652,717
|
|
20230714,094700,453225929,1652,1655,1657,1652,6300
|
|
20230714,094600,442808525,1655,1657,1657,1654,2059
|
|
20230714,094500,439401820,1657,1655,1657,1653,1488
|
|
20230714,094400,436938991,1655,1654,1655,1654,1013
|
|
20230714,094300,435262477,1653,1653,1653,1653,2674
|
|
20230714,094200,430842355,1653,1653,1653,1650,5426
|
|
20230714,094100,421873180,1653,1652,1653,1650,17473
|
|
20230714,094000,393035120,1653,1655,1655,1652,1649
|
|
20230714,093900,390308968,1655,1654,1655,1652,8962
|
|
20230714,093800,375492610,1654,1656,1656,1654,3841
|
|
20230714,093700,369136457,1656,1655,1656,1654,2724
|
|
20230714,093600,364626906,1655,1656,1656,1654,2905
|
|
20230714,093500,359818229,1656,1654,1656,1654,2880
|
|
20230714,093400,355053818,1654,1656,1656,1653,12466
|
|
20230714,093300,334427117,1656,1658,1658,1656,5817
|
|
20230714,093200,324789753,1660,1660,1660,1656,125
|
|
20230714,093100,324582677,1660,1657,1661,1656,1335
|
|
20230714,093000,322370186,1657,1657,1658,1657,2591
|
|
20230714,092900,318076347,1657,1660,1660,1657,3500
|
|
20230714,092800,312272316,1660,1662,1662,1660,2398
|
|
20230714,092700,308290975,1661,1661,1661,1661,4666
|
|
20230714,092600,300540749,1661,1661,1662,1661,197
|
|
20230714,092500,300213531,1661,1660,1661,1658,3243
|
|
20230714,092400,294832834,1659,1663,1663,1659,4241
|
|
20230714,092300,287791234,1662,1665,1668,1661,3115
|
|
20230714,092200,282613724,1669,1662,1669,1660,19735
|
|
20230714,092100,249836817,1662,1664,1670,1662,5078
|
|
20230714,092000,241388289,1666,1670,1670,1666,1279
|
|
20230714,091900,239255983,1670,1666,1670,1665,3294
|
|
20230714,091800,233768973,1665,1666,1666,1665,702
|
|
20230714,091700,232600043,1666,1670,1670,1666,8866
|
|
20230714,091600,217802060,1674,1667,1674,1665,4020
|
|
20230714,091500,211090177,1663,1665,1668,1663,2879
|
|
20230714,091400,206293983,1664,1669,1669,1664,5011
|
|
20230714,091300,197955259,1670,1663,1670,1661,7073
|
|
20230714,091200,186196097,1663,1663,1664,1663,2980
|
|
20230714,091100,181239372,1663,1677,1677,1662,21039
|
|
20230714,091000,146064495,1678,1679,1679,1678,1642
|
|
20230714,090900,143308842,1679,1680,1680,1679,9918
|
|
20230714,090800,126655717,1680,1681,1681,1680,7058
|
|
20230714,090700,114797877,1680,1682,1683,1680,28861
|
|
20230714,090600,66256138,1682,1683,1683,1682,2256
|
|
20230714,090500,62460558,1682,1682,1683,1682,1390
|
|
20230714,090400,60121978,1682,1687,1687,1682,3710
|
|
20230714,090300,53868868,1687,1689,1689,1682,1144
|
|
20230714,090200,51942036,1687,1688,1688,1682,7553
|
|
20230714,090100,39200546,1687,1682,1689,1681,8894
|
|
20230714,090000,24224896,1682,1681,1690,1681,12872
|