608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,190500,1376324568,1534,1534,1534,1534,14851
|
|
20230721,190400,1376324568,1534,1534,1534,1534,0
|
|
20230721,190300,1376324568,1534,1534,1534,1534,0
|
|
20230721,190200,1376324568,1534,1534,1534,1534,0
|
|
20230721,190100,1376324568,1534,1534,1534,1534,0
|
|
20230721,190000,1376324568,1534,1534,1534,1534,0
|
|
20230721,185900,1376324568,1534,1534,1534,1534,0
|
|
20230721,185800,1376324568,1534,1534,1534,1534,0
|
|
20230721,185700,1376324568,1534,1534,1534,1534,0
|
|
20230721,185600,1376324568,1534,1534,1534,1534,0
|
|
20230721,185500,1376324568,1534,1534,1534,1534,0
|
|
20230721,185400,1376324568,1534,1534,1534,1534,0
|
|
20230721,185300,1376324568,1534,1534,1534,1534,0
|
|
20230721,185200,1376324568,1534,1534,1534,1534,0
|
|
20230721,185100,1376324568,1534,1534,1534,1534,0
|
|
20230721,185000,1376324568,1534,1534,1534,1534,0
|
|
20230721,184900,1376324568,1534,1534,1534,1534,0
|
|
20230721,184800,1376324568,1534,1534,1534,1534,0
|
|
20230721,184700,1376324568,1534,1534,1534,1534,0
|
|
20230721,184600,1376324568,1534,1534,1534,1534,0
|
|
20230721,184500,1376324568,1534,1534,1534,1534,0
|
|
20230721,184400,1376324568,1534,1534,1534,1534,0
|
|
20230721,184300,1376324568,1534,1534,1534,1534,0
|
|
20230721,184200,1376324568,1534,1534,1534,1534,0
|
|
20230721,184100,1376324568,1534,1534,1534,1534,0
|
|
20230721,184000,1376324568,1534,1534,1534,1534,0
|
|
20230721,183900,1376324568,1534,1534,1534,1534,0
|
|
20230721,183800,1376324568,1534,1534,1534,1534,0
|
|
20230721,183700,1376324568,1534,1534,1534,1534,0
|
|
20230721,183600,1376324568,1534,1534,1534,1534,0
|
|
20230721,183500,1376324568,1534,1534,1534,1534,14851
|
|
20230721,183400,1376324568,1534,1534,1534,1534,0
|
|
20230721,183300,1376324568,1534,1534,1534,1534,0
|
|
20230721,183200,1376324568,1534,1534,1534,1534,0
|
|
20230721,183100,1376324568,1534,1534,1534,1534,0
|
|
20230721,183000,1376324568,1534,1534,1534,1534,0
|
|
20230721,182900,1376324568,1534,1534,1534,1534,0
|
|
20230721,182800,1376324568,1534,1534,1534,1534,0
|
|
20230721,182700,1376324568,1534,1534,1534,1534,0
|
|
20230721,182600,1376324568,1534,1534,1534,1534,0
|
|
20230721,182500,1376324568,1534,1534,1534,1534,0
|
|
20230721,182400,1376324568,1534,1534,1534,1534,0
|
|
20230721,182300,1376324568,1534,1534,1534,1534,0
|
|
20230721,182200,1376324568,1534,1534,1534,1534,0
|
|
20230721,182100,1376324568,1534,1534,1534,1534,0
|
|
20230721,182000,1376324568,1534,1534,1534,1534,0
|
|
20230721,181900,1376324568,1534,1534,1534,1534,0
|
|
20230721,181800,1376324568,1534,1534,1534,1534,0
|
|
20230721,181700,1376324568,1534,1534,1534,1534,0
|
|
20230721,181600,1376324568,1534,1534,1534,1534,0
|
|
20230721,181500,1376324568,1534,1534,1534,1534,0
|
|
20230721,181400,1376324568,1534,1534,1534,1534,0
|
|
20230721,181300,1376324568,1534,1534,1534,1534,0
|
|
20230721,181200,1376324568,1534,1534,1534,1534,0
|
|
20230721,181100,1376324568,1534,1534,1534,1534,0
|
|
20230721,181000,1376324568,1534,1534,1534,1534,0
|
|
20230721,180900,1376324568,1534,1534,1534,1534,0
|
|
20230721,180800,1376324568,1534,1534,1534,1534,0
|
|
20230721,180700,1376324568,1534,1534,1534,1534,0
|
|
20230721,180600,1376324568,1534,1534,1534,1534,0
|
|
20230721,180500,1376324568,1534,1534,1534,1534,14851
|
|
20230721,180400,1376324568,1534,1534,1534,1534,0
|
|
20230721,180300,1376324568,1534,1534,1534,1534,0
|
|
20230721,180200,1376324568,1534,1534,1534,1534,0
|
|
20230721,180100,1376324568,1534,1534,1534,1534,0
|
|
20230721,180000,1376324568,1534,1534,1534,1534,0
|
|
20230721,175900,1376324568,1534,1534,1534,1534,0
|
|
20230721,175800,1376324568,1534,1534,1534,1534,0
|
|
20230721,175700,1376324568,1534,1534,1534,1534,0
|
|
20230721,175600,1376324568,1534,1534,1534,1534,0
|
|
20230721,175500,1376324568,1534,1534,1534,1534,0
|
|
20230721,175400,1376324568,1534,1534,1534,1534,0
|
|
20230721,175300,1376324568,1534,1534,1534,1534,0
|
|
20230721,175200,1376324568,1534,1534,1534,1534,0
|
|
20230721,175100,1376324568,1534,1534,1534,1534,0
|
|
20230721,175000,1376324568,1534,1534,1534,1534,0
|
|
20230721,174900,1376324568,1534,1534,1534,1534,0
|
|
20230721,174800,1376324568,1534,1534,1534,1534,0
|
|
20230721,174700,1376324568,1534,1534,1534,1534,0
|
|
20230721,174600,1376324568,1534,1534,1534,1534,0
|
|
20230721,174500,1376324568,1534,1534,1534,1534,0
|
|
20230721,174400,1376324568,1534,1534,1534,1534,0
|
|
20230721,174300,1376324568,1534,1534,1534,1534,0
|
|
20230721,174200,1376324568,1534,1534,1534,1534,0
|
|
20230721,174100,1376324568,1534,1534,1534,1534,0
|
|
20230721,174000,1376324568,1534,1534,1534,1534,0
|
|
20230721,173900,1376324568,1534,1534,1534,1534,0
|
|
20230721,173800,1376324568,1534,1534,1534,1534,0
|
|
20230721,173700,1376324568,1534,1534,1534,1534,0
|
|
20230721,173600,1376324568,1534,1534,1534,1534,0
|
|
20230721,173500,1376324568,1534,1534,1534,1534,14851
|
|
20230721,173400,1376324568,1534,1534,1534,1534,0
|
|
20230721,173300,1376324568,1534,1534,1534,1534,0
|
|
20230721,173200,1376324568,1534,1534,1534,1534,0
|
|
20230721,173100,1376324568,1534,1534,1534,1534,0
|
|
20230721,173000,1376324568,1534,1534,1534,1534,0
|
|
20230721,172900,1376324568,1534,1534,1534,1534,0
|
|
20230721,172800,1376324568,1534,1534,1534,1534,0
|
|
20230721,172700,1376324568,1534,1534,1534,1534,0
|
|
20230721,172600,1376324568,1534,1534,1534,1534,0
|
|
20230721,172500,1376324568,1534,1534,1534,1534,0
|
|
20230721,172400,1376324568,1534,1534,1534,1534,0
|
|
20230721,172300,1376324568,1534,1534,1534,1534,0
|
|
20230721,172200,1376324568,1534,1534,1534,1534,0
|
|
20230721,172100,1376324568,1534,1534,1534,1534,0
|
|
20230721,172000,1376324568,1534,1534,1534,1534,0
|
|
20230721,171900,1376324568,1534,1534,1534,1534,0
|
|
20230721,171800,1376324568,1534,1534,1534,1534,0
|
|
20230721,171700,1376324568,1534,1534,1534,1534,0
|
|
20230721,171600,1376324568,1534,1534,1534,1534,0
|
|
20230721,171500,1376324568,1534,1534,1534,1534,0
|
|
20230721,171400,1376324568,1534,1534,1534,1534,0
|
|
20230721,171300,1376324568,1534,1534,1534,1534,0
|
|
20230721,171200,1376324568,1534,1534,1534,1534,0
|
|
20230721,171100,1376324568,1534,1534,1534,1534,0
|
|
20230721,171000,1376324568,1534,1534,1534,1534,0
|
|
20230721,170900,1376324568,1534,1534,1534,1534,0
|
|
20230721,170800,1376324568,1534,1534,1534,1534,0
|
|
20230721,170700,1376324568,1534,1534,1534,1534,0
|
|
20230721,170600,1376324568,1534,1534,1534,1534,0
|
|
20230721,170500,1376324568,1534,1534,1534,1534,14851
|
|
20230721,170400,1376324568,1534,1534,1534,1534,0
|
|
20230721,170300,1376324568,1534,1534,1534,1534,0
|
|
20230721,170200,1376324568,1534,1534,1534,1534,0
|
|
20230721,170100,1376324568,1534,1534,1534,1534,0
|
|
20230721,170000,1376324568,1534,1534,1534,1534,0
|
|
20230721,165900,1376324568,1534,1534,1534,1534,0
|
|
20230721,165800,1376324568,1534,1534,1534,1534,0
|
|
20230721,165700,1376324568,1534,1534,1534,1534,0
|
|
20230721,165600,1376324568,1534,1534,1534,1534,0
|
|
20230721,165500,1376324568,1534,1534,1534,1534,0
|
|
20230721,165400,1376324568,1534,1534,1534,1534,0
|
|
20230721,165300,1376324568,1534,1534,1534,1534,0
|
|
20230721,165200,1376324568,1534,1534,1534,1534,0
|
|
20230721,165100,1376324568,1534,1534,1534,1534,0
|
|
20230721,165000,1376324568,1534,1534,1534,1534,0
|
|
20230721,164900,1376324568,1534,1534,1534,1534,0
|
|
20230721,164800,1376324568,1534,1534,1534,1534,0
|
|
20230721,164700,1376324568,1534,1534,1534,1534,0
|
|
20230721,164600,1376324568,1534,1534,1534,1534,0
|
|
20230721,164500,1376324568,1534,1534,1534,1534,0
|
|
20230721,164400,1376324568,1534,1534,1534,1534,0
|
|
20230721,164300,1376324568,1534,1534,1534,1534,0
|
|
20230721,164200,1376324568,1534,1534,1534,1534,0
|
|
20230721,164100,1376324568,1534,1534,1534,1534,0
|
|
20230721,164000,1376324568,1534,1534,1534,1534,0
|
|
20230721,163900,1376324568,1534,1534,1534,1534,0
|
|
20230721,163800,1376324568,1534,1534,1534,1534,0
|
|
20230721,163700,1376324568,1534,1534,1534,1534,0
|
|
20230721,163600,1376324568,1534,1534,1534,1534,0
|
|
20230721,163500,1376324568,1534,1534,1534,1534,14851
|
|
20230721,163400,1376324568,1534,1534,1534,1534,0
|
|
20230721,163300,1376324568,1534,1534,1534,1534,0
|
|
20230721,163200,1376324568,1534,1534,1534,1534,0
|
|
20230721,163100,1376324568,1534,1534,1534,1534,0
|
|
20230721,163000,1376324568,1534,1534,1534,1534,0
|
|
20230721,162900,1376324568,1534,1534,1534,1534,0
|
|
20230721,162800,1376324568,1534,1534,1534,1534,0
|
|
20230721,162700,1376324568,1534,1534,1534,1534,0
|
|
20230721,162600,1376324568,1534,1534,1534,1534,0
|
|
20230721,162500,1376324568,1534,1534,1534,1534,0
|
|
20230721,162400,1376324568,1534,1534,1534,1534,0
|
|
20230721,162300,1376324568,1534,1534,1534,1534,0
|
|
20230721,162200,1376324568,1534,1534,1534,1534,0
|
|
20230721,162100,1376324568,1534,1534,1534,1534,0
|
|
20230721,162000,1376324568,1534,1534,1534,1534,0
|
|
20230721,161900,1376324568,1534,1534,1534,1534,0
|
|
20230721,161800,1376324568,1534,1534,1534,1534,0
|
|
20230721,161700,1376324568,1534,1534,1534,1534,0
|
|
20230721,161600,1376324568,1534,1534,1534,1534,0
|
|
20230721,161500,1376324568,1534,1534,1534,1534,0
|
|
20230721,161400,1376324568,1534,1534,1534,1534,0
|
|
20230721,161300,1376324568,1534,1534,1534,1534,0
|
|
20230721,161200,1376324568,1534,1534,1534,1534,0
|
|
20230721,161100,1376324568,1534,1534,1534,1534,0
|
|
20230721,161000,1376324568,1534,1534,1534,1534,0
|
|
20230721,160900,1376324568,1534,1534,1534,1534,0
|
|
20230721,160800,1376324568,1534,1534,1534,1534,0
|
|
20230721,160700,1376324568,1534,1534,1534,1534,0
|
|
20230721,160600,1376324568,1534,1534,1534,1534,0
|
|
20230721,160500,1376324568,1534,1534,1534,1534,14851
|
|
20230721,160400,1376324568,1534,1534,1534,1534,0
|
|
20230721,160300,1376324568,1534,1534,1534,1534,0
|
|
20230721,160200,1376324568,1534,1534,1534,1534,0
|
|
20230721,160100,1376324568,1534,1534,1534,1534,0
|
|
20230721,160000,1376324568,1534,1534,1534,1534,0
|
|
20230721,155900,1376324568,1534,1534,1534,1534,0
|
|
20230721,155800,1376324568,1534,1534,1534,1534,0
|
|
20230721,155700,1376324568,1534,1534,1534,1534,0
|
|
20230721,155600,1376324568,1534,1534,1534,1534,0
|
|
20230721,155500,1376324568,1534,1534,1534,1534,0
|
|
20230721,155400,1376324568,1534,1534,1534,1534,0
|
|
20230721,155300,1376324568,1534,1534,1534,1534,0
|
|
20230721,155200,1376324568,1534,1534,1534,1534,0
|
|
20230721,155100,1376324568,1534,1534,1534,1534,0
|
|
20230721,155000,1376324568,1534,1534,1534,1534,0
|
|
20230721,154900,1376324568,1534,1534,1534,1534,0
|
|
20230721,154800,1376324568,1534,1534,1534,1534,0
|
|
20230721,154700,1376324568,1534,1534,1534,1534,0
|
|
20230721,154600,1376324568,1534,1534,1534,1534,0
|
|
20230721,154500,1376324568,1534,1534,1534,1534,0
|
|
20230721,154400,1376324568,1534,1534,1534,1534,0
|
|
20230721,154300,1376324568,1534,1534,1534,1534,0
|
|
20230721,154200,1376324568,1534,1534,1534,1534,0
|
|
20230721,154100,1376324568,1534,1534,1534,1534,0
|
|
20230721,154000,1376324568,1534,1534,1534,1534,0
|
|
20230721,153900,1376324568,1534,1534,1534,1534,0
|
|
20230721,153800,1376324568,1534,1534,1534,1534,0
|
|
20230721,153700,1376324568,1534,1534,1534,1534,0
|
|
20230721,153600,1376324568,1534,1534,1534,1534,0
|
|
20230721,153500,1376324568,1534,1534,1534,1534,14851
|
|
20230721,153400,1376324568,1534,1534,1534,1534,0
|
|
20230721,153300,1376324568,1534,1534,1534,1534,0
|
|
20230721,153200,1376324568,1534,1534,1534,1534,0
|
|
20230721,153100,1376324568,1534,1534,1534,1534,0
|
|
20230721,153000,1376324568,1534,1534,1534,1534,14851
|
|
20230721,152900,1353543134,1538,1538,1538,1538,0
|
|
20230721,152800,1353543134,1538,1538,1538,1538,0
|
|
20230721,152700,1353543134,1538,1538,1538,1538,0
|
|
20230721,152600,1353543134,1538,1538,1538,1538,0
|
|
20230721,152500,1353543134,1538,1538,1538,1538,0
|
|
20230721,152400,1353543134,1538,1538,1538,1538,0
|
|
20230721,152300,1353543134,1538,1538,1538,1538,0
|
|
20230721,152200,1353543134,1538,1538,1538,1538,0
|
|
20230721,152100,1353543134,1538,1538,1538,1538,0
|
|
20230721,152000,1353543134,1538,1538,1538,1538,0
|
|
20230721,151900,1353543134,1538,1537,1538,1534,12978
|
|
20230721,151800,1333596166,1535,1537,1537,1535,10604
|
|
20230721,151700,1317317824,1537,1537,1537,1537,634
|
|
20230721,151600,1316343366,1537,1535,1537,1535,2002
|
|
20230721,151500,1313270292,1535,1538,1538,1535,1644
|
|
20230721,151400,1310741877,1538,1538,1538,1535,6872
|
|
20230721,151300,1300181546,1538,1539,1539,1538,539
|
|
20230721,151200,1299352045,1539,1539,1539,1539,100
|
|
20230721,151100,1299198145,1539,1538,1539,1538,2970
|
|
20230721,151000,1294628860,1539,1535,1539,1532,4816
|
|
20230721,150900,1287239480,1535,1536,1536,1535,600
|
|
20230721,150800,1286318380,1535,1539,1539,1535,40922
|
|
20230721,150700,1223453152,1539,1539,1539,1538,2107
|
|
20230721,150600,1220211397,1539,1539,1539,1539,2100
|
|
20230721,150500,1216979497,1540,1539,1540,1539,363
|
|
20230721,150400,1216420740,1539,1539,1539,1539,250
|
|
20230721,150300,1216035990,1539,1538,1539,1538,1599
|
|
20230721,150200,1213575251,1539,1539,1540,1539,4072
|
|
20230721,150100,1207307694,1539,1539,1539,1539,2101
|
|
20230721,150000,1204074255,1539,1540,1540,1539,402
|
|
20230721,145900,1203455176,1540,1540,1540,1540,3804
|
|
20230721,145800,1197597016,1540,1539,1540,1539,697
|
|
20230721,145700,1196523673,1539,1539,1539,1539,270
|
|
20230721,145600,1196108143,1540,1539,1540,1539,697
|
|
20230721,145500,1195035459,1539,1539,1539,1539,6085
|
|
20230721,145400,1185670644,1539,1540,1540,1539,6387
|
|
20230721,145300,1175836066,1540,1541,1541,1540,1031
|
|
20230721,145200,1174247301,1541,1541,1541,1541,1002
|
|
20230721,145100,1172703219,1541,1541,1541,1541,2508
|
|
20230721,145000,1168838391,1541,1540,1541,1540,1734
|
|
20230721,144900,1166167830,1540,1540,1541,1540,8998
|
|
20230721,144800,1152309909,1540,1540,1540,1540,70
|
|
20230721,144700,1152202109,1541,1541,1541,1541,4040
|
|
20230721,144600,1145976469,1542,1542,1542,1542,3515
|
|
20230721,144500,1140556339,1542,1543,1543,1542,1188
|
|
20230721,144400,1138723259,1543,1543,1543,1542,2914
|
|
20230721,144300,1134227003,1542,1545,1545,1542,48997
|
|
20230721,144200,1058605800,1545,1545,1545,1545,523
|
|
20230721,144100,1057797765,1545,1545,1545,1545,0
|
|
20230721,144000,1057797765,1545,1545,1545,1545,0
|
|
20230721,143900,1057797765,1545,1545,1545,1545,222
|
|
20230721,143800,1057454775,1545,1547,1547,1545,299
|
|
20230721,143700,1056992521,1546,1546,1546,1546,362
|
|
20230721,143600,1056432869,1545,1545,1545,1545,500
|
|
20230721,143500,1055660369,1544,1544,1544,1544,0
|
|
20230721,143400,1055660369,1544,1546,1546,1544,120
|
|
20230721,143300,1055474889,1546,1544,1546,1544,34
|
|
20230721,143200,1055422389,1543,1544,1544,1543,151
|
|
20230721,143100,1055189246,1544,1544,1544,1544,318
|
|
20230721,143000,1054698254,1544,1546,1546,1544,5
|
|
20230721,142900,1054690532,1544,1543,1544,1543,2555
|
|
20230721,142800,1050746338,1543,1542,1544,1542,1082
|
|
20230721,142700,1049077295,1543,1543,1543,1543,15
|
|
20230721,142600,1049054150,1543,1543,1543,1543,0
|
|
20230721,142500,1049054150,1543,1542,1543,1542,2124
|
|
20230721,142400,1045778941,1542,1543,1543,1542,911
|
|
20230721,142300,1044373978,1544,1544,1544,1544,90
|
|
20230721,142200,1044235018,1542,1545,1545,1542,102
|
|
20230721,142100,1044077729,1544,1544,1544,1544,0
|
|
20230721,142000,1044077729,1544,1544,1544,1544,27
|
|
20230721,141900,1044036041,1544,1544,1544,1544,668
|
|
20230721,141800,1043004649,1544,1546,1546,1544,1001
|
|
20230721,141700,1041459103,1541,1541,1541,1541,10
|
|
20230721,141600,1041443693,1541,1541,1541,1541,279
|
|
20230721,141500,1041013754,1541,1541,1541,1541,1258
|
|
20230721,141400,1039075176,1541,1541,1541,1541,503
|
|
20230721,141300,1038300053,1541,1541,1541,1541,0
|
|
20230721,141200,1038300053,1541,1541,1541,1541,122
|
|
20230721,141100,1038112051,1546,1546,1546,1546,300
|
|
20230721,141000,1037648251,1547,1547,1547,1547,50
|
|
20230721,140900,1037570901,1548,1548,1548,1548,19
|
|
20230721,140800,1037541489,1540,1541,1541,1540,8989
|
|
20230721,140700,1023698120,1549,1549,1549,1549,0
|
|
20230721,140600,1023698120,1549,1549,1549,1549,50
|
|
20230721,140500,1023620670,1550,1550,1550,1550,0
|
|
20230721,140400,1023620670,1550,1542,1550,1542,5038
|
|
20230721,140300,1015828062,1540,1541,1541,1540,4429
|
|
20230721,140200,1009007222,1541,1541,1541,1541,5
|
|
20230721,140100,1008999517,1541,1541,1541,1541,45
|
|
20230721,140000,1008930172,1542,1540,1542,1540,15
|
|
20230721,135900,1008907070,1540,1540,1540,1540,0
|
|
20230721,135800,1008907070,1540,1540,1541,1540,2900
|
|
20230721,135700,1004441020,1540,1540,1540,1540,637
|
|
20230721,135600,1003460040,1540,1540,1540,1540,154
|
|
20230721,135500,1003222880,1539,1539,1539,1539,0
|
|
20230721,135400,1003222880,1539,1539,1539,1539,1500
|
|
20230721,135300,1000914380,1540,1539,1540,1539,359
|
|
20230721,135200,1000361528,1539,1539,1539,1539,539
|
|
20230721,135100,999532007,1540,1540,1540,1539,162
|
|
20230721,135000,999282528,1540,1540,1540,1540,3
|
|
20230721,134900,999277908,1539,1539,1539,1539,579
|
|
20230721,134800,998386827,1542,1542,1542,1542,1
|
|
20230721,134700,998385285,1539,1539,1539,1539,0
|
|
20230721,134600,998385285,1539,1539,1540,1539,900
|
|
20230721,134500,997000085,1542,1542,1542,1542,1
|
|
20230721,134400,996998543,1539,1540,1543,1539,1959
|
|
20230721,134300,993983438,1543,1545,1545,1539,5200
|
|
20230721,134200,985980158,1539,1540,1540,1539,300
|
|
20230721,134100,985518436,1540,1544,1544,1540,4078
|
|
20230721,134000,979232509,1544,1542,1544,1542,81
|
|
20230721,133900,979107447,1544,1544,1544,1544,2
|
|
20230721,133800,979104359,1544,1544,1544,1544,0
|
|
20230721,133700,979104359,1544,1544,1544,1544,0
|
|
20230721,133600,979104359,1544,1544,1544,1544,1
|
|
20230721,133500,979102815,1544,1544,1544,1541,239
|
|
20230721,133400,978734225,1542,1542,1542,1542,516
|
|
20230721,133300,977938553,1542,1542,1542,1542,1
|
|
20230721,133200,977937011,1541,1542,1542,1541,3
|
|
20230721,133100,977932386,1541,1541,1541,1541,102
|
|
20230721,133000,977775204,1541,1540,1541,1540,1520
|
|
20230721,132900,975433779,1540,1538,1540,1538,3173
|
|
20230721,132800,970549705,1538,1538,1538,1538,2732
|
|
20230721,132700,966347889,1537,1539,1539,1537,3203
|
|
20230721,132600,961421110,1540,1540,1540,1540,2242
|
|
20230721,132500,957968430,1541,1541,1541,1541,26
|
|
20230721,132400,957928364,1540,1539,1540,1539,603
|
|
20230721,132300,957000002,1538,1538,1538,1537,1738
|
|
20230721,132200,954326959,1538,1538,1538,1538,5888
|
|
20230721,132100,945271215,1538,1538,1538,1538,593
|
|
20230721,132000,944359181,1538,1539,1539,1538,6407
|
|
20230721,131900,934502656,1539,1539,1539,1539,0
|
|
20230721,131800,934502656,1539,1540,1540,1539,505
|
|
20230721,131700,933725425,1539,1539,1539,1539,470
|
|
20230721,131600,933002095,1539,1541,1541,1539,1292
|
|
20230721,131500,931012649,1541,1540,1541,1540,323
|
|
20230721,131400,930515218,1540,1540,1540,1540,3
|
|
20230721,131300,930510598,1540,1540,1540,1540,2501
|
|
20230721,131200,926659058,1540,1540,1540,1540,0
|
|
20230721,131100,926659058,1540,1540,1540,1540,469
|
|
20230721,131000,925936798,1540,1540,1540,1539,1710
|
|
20230721,130900,923303428,1540,1539,1540,1539,727
|
|
20230721,130800,922184380,1538,1538,1539,1538,641
|
|
20230721,130700,921198521,1537,1537,1537,1537,2203
|
|
20230721,130600,917812510,1537,1538,1538,1537,950
|
|
20230721,130500,916352138,1538,1538,1538,1538,2333
|
|
20230721,130400,912763984,1539,1540,1540,1539,2594
|
|
20230721,130300,908771717,1540,1540,1540,1540,2
|
|
20230721,130200,908768637,1540,1540,1540,1540,60
|
|
20230721,130100,908676237,1540,1540,1540,1540,130
|
|
20230721,130000,908476037,1540,1540,1540,1540,100
|
|
20230721,125900,908322037,1540,1539,1540,1539,945
|
|
20230721,125800,906867632,1540,1540,1540,1540,55
|
|
20230721,125700,906782932,1540,1540,1540,1540,103
|
|
20230721,125600,906624312,1540,1540,1541,1539,8099
|
|
20230721,125500,894152413,1541,1541,1541,1541,1
|
|
20230721,125400,894150872,1541,1541,1541,1541,1
|
|
20230721,125300,894149331,1540,1540,1540,1540,1
|
|
20230721,125200,894147791,1541,1541,1541,1541,7
|
|
20230721,125100,894137004,1540,1540,1540,1540,1123
|
|
20230721,125000,892407584,1540,1541,1541,1540,270
|
|
20230721,124900,891991624,1541,1541,1541,1541,4
|
|
20230721,124800,891985460,1541,1541,1541,1540,6590
|
|
20230721,124700,881832270,1541,1541,1541,1541,5
|
|
20230721,124600,881824565,1541,1541,1541,1541,118
|
|
20230721,124500,881642727,1541,1542,1543,1540,24044
|
|
20230721,124400,844573516,1542,1543,1543,1542,200
|
|
20230721,124300,844265073,1542,1542,1542,1542,0
|
|
20230721,124200,844265073,1542,1542,1542,1542,28
|
|
20230721,124100,844221897,1543,1543,1543,1543,380
|
|
20230721,124000,843635557,1544,1544,1544,1544,513
|
|
20230721,123900,842843485,1544,1544,1544,1544,470
|
|
20230721,123800,842117805,1544,1544,1544,1544,1956
|
|
20230721,123700,839097741,1544,1544,1544,1544,1602
|
|
20230721,123600,836624253,1545,1545,1545,1545,0
|
|
20230721,123500,836624253,1545,1545,1545,1545,0
|
|
20230721,123400,836624253,1545,1544,1545,1544,2019
|
|
20230721,123300,833505170,1544,1543,1544,1543,334
|
|
20230721,123200,832989803,1543,1543,1543,1543,0
|
|
20230721,123100,832989803,1543,1543,1543,1543,10
|
|
20230721,123000,832974373,1543,1543,1543,1543,2
|
|
20230721,122900,832971287,1542,1543,1543,1542,924
|
|
20230721,122800,831545675,1543,1543,1543,1543,103
|
|
20230721,122700,831386746,1544,1544,1544,1544,100
|
|
20230721,122600,831232346,1543,1544,1544,1543,200
|
|
20230721,122500,830923735,1544,1544,1544,1544,280
|
|
20230721,122400,830491415,1544,1544,1544,1544,0
|
|
20230721,122300,830491415,1544,1544,1544,1542,115
|
|
20230721,122200,830313861,1544,1544,1544,1544,106
|
|
20230721,122100,830150197,1544,1543,1545,1543,5648
|
|
20230721,122000,821434643,1544,1544,1544,1544,101
|
|
20230721,121900,821278699,1545,1545,1545,1543,1020
|
|
20230721,121800,819704708,1545,1544,1545,1544,7671
|
|
20230721,121700,807856524,1545,1547,1547,1545,3320
|
|
20230721,121600,802726778,1547,1549,1549,1547,206
|
|
20230721,121500,802408073,1548,1548,1548,1548,1
|
|
20230721,121400,802406525,1548,1549,1549,1548,7350
|
|
20230721,121300,791023559,1550,1550,1550,1550,302
|
|
20230721,121200,790555459,1550,1550,1550,1550,50
|
|
20230721,121100,790477959,1550,1550,1550,1550,36
|
|
20230721,121000,790422159,1550,1550,1550,1549,1172
|
|
20230721,120900,788606566,1550,1549,1550,1549,622
|
|
20230721,120800,787642468,1549,1549,1549,1549,5
|
|
20230721,120700,787634723,1550,1551,1551,1548,10339
|
|
20230721,120600,771599843,1551,1548,1551,1548,1009
|
|
20230721,120500,770035920,1548,1548,1548,1548,332
|
|
20230721,120400,769521984,1548,1548,1548,1548,257
|
|
20230721,120300,769124148,1548,1548,1548,1548,101
|
|
20230721,120200,768967800,1548,1547,1548,1547,1753
|
|
20230721,120100,766255509,1547,1547,1547,1547,646
|
|
20230721,120000,765256147,1546,1547,1547,1546,31
|
|
20230721,115900,765208191,1547,1547,1547,1547,5
|
|
20230721,115800,765200456,1547,1547,1547,1547,0
|
|
20230721,115700,765200456,1547,1547,1547,1547,17
|
|
20230721,115600,765174157,1547,1547,1547,1547,53
|
|
20230721,115500,765092166,1547,1547,1547,1547,41
|
|
20230721,115400,765028739,1547,1546,1547,1546,131
|
|
20230721,115300,764826090,1548,1548,1548,1548,1
|
|
20230721,115200,764824542,1548,1548,1548,1548,53
|
|
20230721,115100,764742498,1548,1548,1548,1548,1
|
|
20230721,115000,764740950,1545,1544,1545,1544,2602
|
|
20230721,114900,760723360,1544,1546,1546,1544,4304
|
|
20230721,114800,754073654,1546,1548,1548,1546,3100
|
|
20230721,114700,749278722,1548,1548,1548,1548,194
|
|
20230721,114600,748978410,1548,1548,1548,1548,6
|
|
20230721,114500,748969122,1550,1548,1550,1548,16
|
|
20230721,114400,748944352,1548,1549,1549,1548,7784
|
|
20230721,114300,736891137,1549,1550,1550,1549,2052
|
|
20230721,114200,733710538,1551,1551,1551,1551,1063
|
|
20230721,114100,732061825,1551,1550,1551,1550,2697
|
|
20230721,114000,727880445,1551,1550,1551,1550,1498
|
|
20230721,113900,725557995,1549,1549,1550,1549,1766
|
|
20230721,113800,722822261,1549,1549,1549,1549,370
|
|
20230721,113700,722249131,1548,1548,1548,1548,250
|
|
20230721,113600,721862131,1548,1547,1548,1547,1007
|
|
20230721,113500,720304295,1547,1547,1547,1547,152
|
|
20230721,113400,720069151,1546,1546,1546,1546,1037
|
|
20230721,113300,718465949,1547,1547,1547,1547,500
|
|
20230721,113200,717692449,1547,1549,1549,1547,237
|
|
20230721,113100,717325538,1550,1550,1550,1550,20
|
|
20230721,113000,717294538,1550,1551,1551,1550,1242
|
|
20230721,112900,715369437,1551,1551,1551,1551,15
|
|
20230721,112800,715346172,1551,1551,1551,1551,647
|
|
20230721,112700,714342675,1551,1551,1551,1551,1935
|
|
20230721,112600,711341490,1550,1547,1550,1547,2726
|
|
20230721,112500,707117592,1547,1547,1547,1547,16
|
|
20230721,112400,707092840,1547,1547,1547,1547,123
|
|
20230721,112300,706902559,1546,1546,1546,1546,0
|
|
20230721,112200,706902559,1546,1546,1546,1546,12
|
|
20230721,112100,706884007,1546,1546,1546,1546,199
|
|
20230721,112000,706576353,1544,1543,1545,1543,1206
|
|
20230721,111900,704714834,1543,1547,1547,1543,890
|
|
20230721,111800,703340494,1547,1547,1547,1547,21
|
|
20230721,111700,703308007,1547,1547,1547,1546,125
|
|
20230721,111600,703114634,1545,1545,1545,1545,29
|
|
20230721,111500,703069829,1545,1544,1545,1543,1417
|
|
20230721,111400,700880609,1545,1545,1545,1545,0
|
|
20230721,111300,700880609,1545,1545,1545,1545,1
|
|
20230721,111200,700879064,1543,1545,1545,1543,65
|
|
20230721,111100,700778649,1545,1545,1545,1545,1000
|
|
20230721,111000,699233649,1545,1545,1545,1545,0
|
|
20230721,110900,699233649,1545,1545,1545,1545,1
|
|
20230721,110800,699232104,1541,1541,1541,1541,0
|
|
20230721,110700,699232104,1541,1545,1545,1541,1800
|
|
20230721,110600,696457004,1544,1544,1544,1544,682
|
|
20230721,110500,695403996,1541,1541,1541,1541,0
|
|
20230721,110400,695403996,1541,1541,1541,1541,0
|
|
20230721,110300,695403996,1541,1541,1544,1541,378
|
|
20230721,110200,694821402,1540,1540,1540,1540,208
|
|
20230721,110100,694501082,1540,1540,1541,1540,1992
|
|
20230721,110000,691433302,1540,1541,1541,1540,222
|
|
20230721,105900,691091279,1540,1540,1540,1540,1
|
|
20230721,105800,691089739,1543,1543,1543,1543,0
|
|
20230721,105700,691089739,1543,1544,1544,1543,29
|
|
20230721,105600,691044988,1544,1543,1544,1543,53
|
|
20230721,105500,690963159,1540,1544,1544,1540,619
|
|
20230721,105400,690008296,1543,1539,1543,1538,4885
|
|
20230721,105300,682475559,1539,1540,1543,1539,1426
|
|
20230721,105200,680279251,1540,1540,1540,1540,0
|
|
20230721,105100,680279251,1540,1540,1540,1540,20
|
|
20230721,105000,680248451,1540,1540,1540,1540,508
|
|
20230721,104900,679466131,1538,1538,1538,1538,1000
|
|
20230721,104800,677928131,1538,1540,1540,1538,749
|
|
20230721,104700,676775012,1539,1539,1539,1539,381
|
|
20230721,104600,676188653,1539,1540,1540,1539,1304
|
|
20230721,104500,674181593,1540,1541,1543,1540,101
|
|
20230721,104400,674026030,1543,1543,1543,1543,0
|
|
20230721,104300,674026030,1543,1542,1543,1542,52
|
|
20230721,104200,673945795,1540,1540,1540,1540,1
|
|
20230721,104100,673944255,1539,1540,1540,1539,50
|
|
20230721,104000,673867292,1539,1539,1539,1539,400
|
|
20230721,103900,673251692,1538,1538,1538,1538,0
|
|
20230721,103800,673251692,1538,1538,1538,1538,0
|
|
20230721,103700,673251692,1538,1542,1542,1538,2000
|
|
20230721,103600,670174988,1544,1544,1544,1544,300
|
|
20230721,103500,669711788,1544,1544,1544,1544,2
|
|
20230721,103400,669708700,1544,1544,1544,1544,590
|
|
20230721,103300,668797740,1540,1541,1541,1540,21
|
|
20230721,103200,668765396,1540,1540,1541,1540,461
|
|
20230721,103100,668055376,1540,1540,1540,1540,338
|
|
20230721,103000,667534856,1540,1541,1541,1540,1175
|
|
20230721,102900,665725194,1544,1544,1544,1544,100
|
|
20230721,102800,665570794,1544,1540,1544,1540,2
|
|
20230721,102700,665567710,1544,1544,1544,1544,90
|
|
20230721,102600,665428750,1545,1545,1545,1545,0
|
|
20230721,102500,665428750,1545,1545,1545,1545,1
|
|
20230721,102400,665427205,1536,1536,1536,1536,0
|
|
20230721,102300,665427205,1536,1543,1543,1536,3706
|
|
20230721,102200,659726511,1548,1543,1548,1543,1003
|
|
20230721,102100,658178870,1535,1535,1535,1535,100
|
|
20230721,102000,658025370,1535,1538,1543,1535,54605
|
|
20230721,101900,573813405,1537,1537,1537,1537,1000
|
|
20230721,101800,572276405,1543,1543,1543,1543,7
|
|
20230721,101700,572265604,1535,1535,1535,1535,830
|
|
20230721,101600,570991554,1530,1537,1537,1530,24655
|
|
20230721,101500,533159741,1536,1540,1541,1536,17508
|
|
20230721,101400,506224016,1540,1540,1540,1538,2548
|
|
20230721,101300,502301426,1540,1540,1541,1540,1463
|
|
20230721,101200,500047406,1540,1541,1541,1540,374
|
|
20230721,101100,499471413,1541,1541,1541,1541,3123
|
|
20230721,101000,494658870,1541,1541,1541,1541,230
|
|
20230721,100900,494304440,1541,1540,1541,1540,152
|
|
20230721,100800,494070245,1540,1538,1540,1538,403
|
|
20230721,100700,493450025,1538,1541,1541,1538,4709
|
|
20230721,100600,486198604,1541,1541,1541,1540,4971
|
|
20230721,100500,478538493,1548,1541,1548,1541,140
|
|
20230721,100400,478322571,1548,1548,1548,1548,1
|
|
20230721,100300,478321023,1540,1540,1540,1540,1600
|
|
20230721,100200,475857023,1540,1550,1550,1540,2410
|
|
20230721,100100,472143101,1540,1544,1544,1540,1744
|
|
20230721,100000,469456382,1551,1548,1551,1541,2540
|
|
20230721,095900,465533666,1549,1549,1549,1549,100
|
|
20230721,095800,465378766,1549,1543,1549,1543,1410
|
|
20230721,095700,463198905,1544,1545,1545,1544,4148
|
|
20230721,095600,456793571,1546,1548,1548,1546,923
|
|
20230721,095500,455365656,1548,1548,1548,1547,190
|
|
20230721,095400,455071585,1548,1548,1548,1548,502
|
|
20230721,095300,454294489,1548,1548,1549,1548,285
|
|
20230721,095200,453853287,1548,1548,1549,1548,197
|
|
20230721,095100,453548231,1548,1550,1550,1548,120
|
|
20230721,095000,453362411,1550,1550,1550,1550,1
|
|
20230721,094900,453360861,1550,1550,1550,1550,112
|
|
20230721,094800,453187261,1550,1546,1550,1546,1597
|
|
20230721,094700,450713245,1547,1548,1548,1547,185
|
|
20230721,094600,450426969,1549,1546,1549,1546,460
|
|
20230721,094500,449714519,1546,1548,1548,1546,211
|
|
20230721,094400,449387893,1550,1550,1550,1549,502
|
|
20230721,094300,448609794,1550,1553,1553,1542,2330
|
|
20230721,094200,445002556,1553,1553,1553,1542,712
|
|
20230721,094100,443897327,1553,1552,1553,1536,8095
|
|
20230721,094000,431409945,1553,1553,1553,1552,1472
|
|
20230721,093900,429123979,1550,1549,1550,1549,35074
|
|
20230721,093800,374760494,1549,1549,1549,1549,0
|
|
20230721,093700,374760494,1549,1548,1549,1546,4643
|
|
20230721,093600,367574104,1549,1549,1550,1548,1600
|
|
20230721,093500,365095417,1549,1547,1549,1547,605
|
|
20230721,093400,364158592,1549,1547,1549,1547,160
|
|
20230721,093300,363910952,1547,1546,1549,1545,3745
|
|
20230721,093200,358121735,1550,1545,1550,1544,1350
|
|
20230721,093100,356031763,1545,1543,1545,1543,252
|
|
20230721,093000,355642425,1545,1545,1545,1541,17
|
|
20230721,092900,355616182,1542,1543,1543,1542,25
|
|
20230721,092800,355577609,1543,1539,1543,1537,5302
|
|
20230721,092700,347417135,1538,1538,1538,1538,5000
|
|
20230721,092600,339727135,1539,1538,1539,1538,1657
|
|
20230721,092500,337178019,1538,1538,1538,1537,586
|
|
20230721,092400,336277054,1538,1538,1538,1538,2511
|
|
20230721,092300,332415136,1538,1538,1538,1537,4175
|
|
20230721,092200,325994896,1538,1537,1538,1533,3952
|
|
20230721,092100,319926783,1534,1530,1537,1530,15532
|
|
20230721,092000,296112315,1533,1529,1533,1529,2923
|
|
20230721,091900,291631496,1528,1533,1533,1528,558
|
|
20230721,091800,290777790,1533,1528,1533,1527,110
|
|
20230721,091700,290609177,1533,1529,1533,1522,5689
|
|
20230721,091600,281908373,1525,1522,1529,1521,8778
|
|
20230721,091500,268550455,1523,1530,1530,1523,14784
|
|
20230721,091400,245982976,1530,1533,1533,1530,6812
|
|
20230721,091300,235553205,1533,1533,1533,1532,738
|
|
20230721,091200,234422312,1533,1535,1535,1533,8738
|
|
20230721,091100,221022224,1535,1540,1540,1534,7911
|
|
20230721,091000,208871949,1540,1547,1549,1540,11681
|
|
20230721,090900,190859218,1549,1543,1558,1543,105
|
|
20230721,090800,190695750,1543,1559,1559,1542,180
|
|
20230721,090700,190416458,1559,1540,1559,1535,630
|
|
20230721,090600,189447618,1543,1560,1560,1535,2745
|
|
20230721,090500,185212983,1544,1538,1576,1529,21060
|
|
20230721,090400,152837580,1538,1528,1539,1528,7373
|
|
20230721,090300,141502047,1538,1534,1539,1523,6230
|
|
20230721,090200,131946326,1524,1544,1544,1515,33333
|
|
20230721,090100,81135731,1550,1560,1560,1543,24928
|
|
20230721,090000,42457549,1560,1567,1576,1560,27102
|