614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191100,890277231,1727,1727,1727,1727,5298
|
|
20230714,191000,890277231,1727,1727,1727,1727,0
|
|
20230714,190900,890277231,1727,1727,1727,1727,0
|
|
20230714,190800,890277231,1727,1727,1727,1727,0
|
|
20230714,190700,890277231,1727,1727,1727,1727,0
|
|
20230714,190600,890277231,1727,1727,1727,1727,0
|
|
20230714,190500,890277231,1727,1727,1727,1727,0
|
|
20230714,190400,890277231,1727,1727,1727,1727,0
|
|
20230714,190300,890277231,1727,1727,1727,1727,0
|
|
20230714,190200,890277231,1727,1727,1727,1727,0
|
|
20230714,190100,890277231,1727,1727,1727,1727,0
|
|
20230714,190000,890277231,1727,1727,1727,1727,0
|
|
20230714,185900,890277231,1727,1727,1727,1727,0
|
|
20230714,185800,890277231,1727,1727,1727,1727,0
|
|
20230714,185700,890277231,1727,1727,1727,1727,0
|
|
20230714,185600,890277231,1727,1727,1727,1727,0
|
|
20230714,185500,890277231,1727,1727,1727,1727,0
|
|
20230714,185400,890277231,1727,1727,1727,1727,0
|
|
20230714,185300,890277231,1727,1727,1727,1727,0
|
|
20230714,185200,890277231,1727,1727,1727,1727,0
|
|
20230714,185100,890277231,1727,1727,1727,1727,0
|
|
20230714,185000,890277231,1727,1727,1727,1727,0
|
|
20230714,184900,890277231,1727,1727,1727,1727,0
|
|
20230714,184800,890277231,1727,1727,1727,1727,0
|
|
20230714,184700,890277231,1727,1727,1727,1727,0
|
|
20230714,184600,890277231,1727,1727,1727,1727,0
|
|
20230714,184500,890277231,1727,1727,1727,1727,0
|
|
20230714,184400,890277231,1727,1727,1727,1727,0
|
|
20230714,184300,890277231,1727,1727,1727,1727,0
|
|
20230714,184200,890277231,1727,1727,1727,1727,0
|
|
20230714,184100,890277231,1727,1727,1727,1727,5298
|
|
20230714,184000,890277231,1727,1727,1727,1727,0
|
|
20230714,183900,890277231,1727,1727,1727,1727,0
|
|
20230714,183800,890277231,1727,1727,1727,1727,0
|
|
20230714,183700,890277231,1727,1727,1727,1727,0
|
|
20230714,183600,890277231,1727,1727,1727,1727,0
|
|
20230714,183500,890277231,1727,1727,1727,1727,0
|
|
20230714,183400,890277231,1727,1727,1727,1727,0
|
|
20230714,183300,890277231,1727,1727,1727,1727,0
|
|
20230714,183200,890277231,1727,1727,1727,1727,0
|
|
20230714,183100,890277231,1727,1727,1727,1727,0
|
|
20230714,183000,890277231,1727,1727,1727,1727,0
|
|
20230714,182900,890277231,1727,1727,1727,1727,0
|
|
20230714,182800,890277231,1727,1727,1727,1727,0
|
|
20230714,182700,890277231,1727,1727,1727,1727,0
|
|
20230714,182600,890277231,1727,1727,1727,1727,0
|
|
20230714,182500,890277231,1727,1727,1727,1727,0
|
|
20230714,182400,890277231,1727,1727,1727,1727,0
|
|
20230714,182300,890277231,1727,1727,1727,1727,0
|
|
20230714,182200,890277231,1727,1727,1727,1727,0
|
|
20230714,182100,890277231,1727,1727,1727,1727,0
|
|
20230714,182000,890277231,1727,1727,1727,1727,0
|
|
20230714,181900,890277231,1727,1727,1727,1727,0
|
|
20230714,181800,890277231,1727,1727,1727,1727,0
|
|
20230714,181700,890277231,1727,1727,1727,1727,0
|
|
20230714,181600,890277231,1727,1727,1727,1727,0
|
|
20230714,181500,890277231,1727,1727,1727,1727,0
|
|
20230714,181400,890277231,1727,1727,1727,1727,0
|
|
20230714,181300,890277231,1727,1727,1727,1727,0
|
|
20230714,181200,890277231,1727,1727,1727,1727,0
|
|
20230714,181100,890277231,1727,1727,1727,1727,5298
|
|
20230714,181000,890277231,1727,1727,1727,1727,0
|
|
20230714,180900,890277231,1727,1727,1727,1727,0
|
|
20230714,180800,890277231,1727,1727,1727,1727,0
|
|
20230714,180700,890277231,1727,1727,1727,1727,0
|
|
20230714,180600,890277231,1727,1727,1727,1727,0
|
|
20230714,180500,890277231,1727,1727,1727,1727,0
|
|
20230714,180400,890277231,1727,1727,1727,1727,0
|
|
20230714,180300,890277231,1727,1727,1727,1727,0
|
|
20230714,180200,890277231,1727,1727,1727,1727,0
|
|
20230714,180100,890277231,1727,1727,1727,1727,0
|
|
20230714,180000,890277231,1727,1727,1727,1727,0
|
|
20230714,175900,890277231,1727,1727,1727,1727,0
|
|
20230714,175800,890277231,1727,1727,1727,1727,0
|
|
20230714,175700,890277231,1727,1727,1727,1727,0
|
|
20230714,175600,890277231,1727,1727,1727,1727,0
|
|
20230714,175500,890277231,1727,1727,1727,1727,0
|
|
20230714,175400,890277231,1727,1727,1727,1727,0
|
|
20230714,175300,890277231,1727,1727,1727,1727,0
|
|
20230714,175200,890277231,1727,1727,1727,1727,0
|
|
20230714,175100,890277231,1727,1727,1727,1727,0
|
|
20230714,175000,890277231,1727,1727,1727,1727,0
|
|
20230714,174900,890277231,1727,1727,1727,1727,0
|
|
20230714,174800,890277231,1727,1727,1727,1727,0
|
|
20230714,174700,890277231,1727,1727,1727,1727,0
|
|
20230714,174600,890277231,1727,1727,1727,1727,0
|
|
20230714,174500,890277231,1727,1727,1727,1727,0
|
|
20230714,174400,890277231,1727,1727,1727,1727,0
|
|
20230714,174300,890277231,1727,1727,1727,1727,0
|
|
20230714,174200,890277231,1727,1727,1727,1727,0
|
|
20230714,174100,890277231,1727,1727,1727,1727,5298
|
|
20230714,174000,890277231,1727,1727,1727,1727,0
|
|
20230714,173900,890277231,1727,1727,1727,1727,0
|
|
20230714,173800,890277231,1727,1727,1727,1727,0
|
|
20230714,173700,890277231,1727,1727,1727,1727,0
|
|
20230714,173600,890277231,1727,1727,1727,1727,0
|
|
20230714,173500,890277231,1727,1727,1727,1727,0
|
|
20230714,173400,890277231,1727,1727,1727,1727,0
|
|
20230714,173300,890277231,1727,1727,1727,1727,0
|
|
20230714,173200,890277231,1727,1727,1727,1727,0
|
|
20230714,173100,890277231,1727,1727,1727,1727,0
|
|
20230714,173000,890277231,1727,1727,1727,1727,0
|
|
20230714,172900,890277231,1727,1727,1727,1727,0
|
|
20230714,172800,890277231,1727,1727,1727,1727,0
|
|
20230714,172700,890277231,1727,1727,1727,1727,0
|
|
20230714,172600,890277231,1727,1727,1727,1727,0
|
|
20230714,172500,890277231,1727,1727,1727,1727,0
|
|
20230714,172400,890277231,1727,1727,1727,1727,0
|
|
20230714,172300,890277231,1727,1727,1727,1727,0
|
|
20230714,172200,890277231,1727,1727,1727,1727,0
|
|
20230714,172100,890277231,1727,1727,1727,1727,0
|
|
20230714,172000,890277231,1727,1727,1727,1727,0
|
|
20230714,171900,890277231,1727,1727,1727,1727,0
|
|
20230714,171800,890277231,1727,1727,1727,1727,0
|
|
20230714,171700,890277231,1727,1727,1727,1727,0
|
|
20230714,171600,890277231,1727,1727,1727,1727,0
|
|
20230714,171500,890277231,1727,1727,1727,1727,0
|
|
20230714,171400,890277231,1727,1727,1727,1727,0
|
|
20230714,171300,890277231,1727,1727,1727,1727,0
|
|
20230714,171200,890277231,1727,1727,1727,1727,0
|
|
20230714,171100,890277231,1727,1727,1727,1727,5298
|
|
20230714,171000,890277231,1727,1727,1727,1727,0
|
|
20230714,170900,890277231,1727,1727,1727,1727,0
|
|
20230714,170800,890277231,1727,1727,1727,1727,0
|
|
20230714,170700,890277231,1727,1727,1727,1727,0
|
|
20230714,170600,890277231,1727,1727,1727,1727,0
|
|
20230714,170500,890277231,1727,1727,1727,1727,0
|
|
20230714,170400,890277231,1727,1727,1727,1727,0
|
|
20230714,170300,890277231,1727,1727,1727,1727,0
|
|
20230714,170200,890277231,1727,1727,1727,1727,0
|
|
20230714,170100,890277231,1727,1727,1727,1727,0
|
|
20230714,170000,890277231,1727,1727,1727,1727,0
|
|
20230714,165900,890277231,1727,1727,1727,1727,0
|
|
20230714,165800,890277231,1727,1727,1727,1727,0
|
|
20230714,165700,890277231,1727,1727,1727,1727,0
|
|
20230714,165600,890277231,1727,1727,1727,1727,0
|
|
20230714,165500,890277231,1727,1727,1727,1727,0
|
|
20230714,165400,890277231,1727,1727,1727,1727,0
|
|
20230714,165300,890277231,1727,1727,1727,1727,0
|
|
20230714,165200,890277231,1727,1727,1727,1727,0
|
|
20230714,165100,890277231,1727,1727,1727,1727,0
|
|
20230714,165000,890277231,1727,1727,1727,1727,0
|
|
20230714,164900,890277231,1727,1727,1727,1727,0
|
|
20230714,164800,890277231,1727,1727,1727,1727,0
|
|
20230714,164700,890277231,1727,1727,1727,1727,0
|
|
20230714,164600,890277231,1727,1727,1727,1727,0
|
|
20230714,164500,890277231,1727,1727,1727,1727,0
|
|
20230714,164400,890277231,1727,1727,1727,1727,0
|
|
20230714,164300,890277231,1727,1727,1727,1727,0
|
|
20230714,164200,890277231,1727,1727,1727,1727,0
|
|
20230714,164100,890277231,1727,1727,1727,1727,5298
|
|
20230714,164000,890277231,1727,1727,1727,1727,0
|
|
20230714,163900,890277231,1727,1727,1727,1727,0
|
|
20230714,163800,890277231,1727,1727,1727,1727,0
|
|
20230714,163700,890277231,1727,1727,1727,1727,0
|
|
20230714,163600,890277231,1727,1727,1727,1727,0
|
|
20230714,163500,890277231,1727,1727,1727,1727,0
|
|
20230714,163400,890277231,1727,1727,1727,1727,0
|
|
20230714,163300,890277231,1727,1727,1727,1727,0
|
|
20230714,163200,890277231,1727,1727,1727,1727,0
|
|
20230714,163100,890277231,1727,1727,1727,1727,0
|
|
20230714,163000,890277231,1727,1727,1727,1727,0
|
|
20230714,162900,890277231,1727,1727,1727,1727,0
|
|
20230714,162800,890277231,1727,1727,1727,1727,0
|
|
20230714,162700,890277231,1727,1727,1727,1727,0
|
|
20230714,162600,890277231,1727,1727,1727,1727,0
|
|
20230714,162500,890277231,1727,1727,1727,1727,0
|
|
20230714,162400,890277231,1727,1727,1727,1727,0
|
|
20230714,162300,890277231,1727,1727,1727,1727,0
|
|
20230714,162200,890277231,1727,1727,1727,1727,0
|
|
20230714,162100,890277231,1727,1727,1727,1727,0
|
|
20230714,162000,890277231,1727,1727,1727,1727,0
|
|
20230714,161900,890277231,1727,1727,1727,1727,0
|
|
20230714,161800,890277231,1727,1727,1727,1727,0
|
|
20230714,161700,890277231,1727,1727,1727,1727,0
|
|
20230714,161600,890277231,1727,1727,1727,1727,0
|
|
20230714,161500,890277231,1727,1727,1727,1727,0
|
|
20230714,161400,890277231,1727,1727,1727,1727,0
|
|
20230714,161300,890277231,1727,1727,1727,1727,0
|
|
20230714,161200,890277231,1727,1727,1727,1727,0
|
|
20230714,161100,890277231,1727,1727,1727,1727,5298
|
|
20230714,161000,890277231,1727,1727,1727,1727,0
|
|
20230714,160900,890277231,1727,1727,1727,1727,0
|
|
20230714,160800,890277231,1727,1727,1727,1727,0
|
|
20230714,160700,890277231,1727,1727,1727,1727,0
|
|
20230714,160600,890277231,1727,1727,1727,1727,0
|
|
20230714,160500,890277231,1727,1727,1727,1727,0
|
|
20230714,160400,890277231,1727,1727,1727,1727,0
|
|
20230714,160300,890277231,1727,1727,1727,1727,0
|
|
20230714,160200,890277231,1727,1727,1727,1727,0
|
|
20230714,160100,890277231,1727,1727,1727,1727,0
|
|
20230714,160000,890277231,1727,1727,1727,1727,0
|
|
20230714,155900,890277231,1727,1727,1727,1727,0
|
|
20230714,155800,890277231,1727,1727,1727,1727,0
|
|
20230714,155700,890277231,1727,1727,1727,1727,0
|
|
20230714,155600,890277231,1727,1727,1727,1727,0
|
|
20230714,155500,890277231,1727,1727,1727,1727,0
|
|
20230714,155400,890277231,1727,1727,1727,1727,0
|
|
20230714,155300,890277231,1727,1727,1727,1727,0
|
|
20230714,155200,890277231,1727,1727,1727,1727,0
|
|
20230714,155100,890277231,1727,1727,1727,1727,0
|
|
20230714,155000,890277231,1727,1727,1727,1727,0
|
|
20230714,154900,890277231,1727,1727,1727,1727,0
|
|
20230714,154800,890277231,1727,1727,1727,1727,0
|
|
20230714,154700,890277231,1727,1727,1727,1727,0
|
|
20230714,154600,890277231,1727,1727,1727,1727,0
|
|
20230714,154500,890277231,1727,1727,1727,1727,0
|
|
20230714,154400,890277231,1727,1727,1727,1727,0
|
|
20230714,154300,890277231,1727,1727,1727,1727,0
|
|
20230714,154200,890277231,1727,1727,1727,1727,0
|
|
20230714,154100,890277231,1727,1727,1727,1727,5298
|
|
20230714,154000,890277231,1727,1727,1727,1727,0
|
|
20230714,153900,890277231,1727,1727,1727,1727,0
|
|
20230714,153800,890277231,1727,1727,1727,1727,0
|
|
20230714,153700,890277231,1727,1727,1727,1727,0
|
|
20230714,153600,890277231,1727,1727,1727,1727,0
|
|
20230714,153500,890277231,1727,1727,1727,1727,0
|
|
20230714,153400,890277231,1727,1727,1727,1727,0
|
|
20230714,153300,890277231,1727,1727,1727,1727,0
|
|
20230714,153200,890277231,1727,1727,1727,1727,0
|
|
20230714,153100,890277231,1727,1727,1727,1727,0
|
|
20230714,153000,890277231,1727,1727,1727,1727,5298
|
|
20230714,152900,881127585,1727,1727,1727,1727,0
|
|
20230714,152800,881127585,1727,1727,1727,1727,0
|
|
20230714,152700,881127585,1727,1727,1727,1727,0
|
|
20230714,152600,881127585,1727,1727,1727,1727,0
|
|
20230714,152500,881127585,1727,1727,1727,1727,0
|
|
20230714,152400,881127585,1727,1727,1727,1727,0
|
|
20230714,152300,881127585,1727,1727,1727,1727,0
|
|
20230714,152200,881127585,1727,1727,1727,1727,0
|
|
20230714,152100,881127585,1727,1727,1727,1727,0
|
|
20230714,152000,881127585,1727,1727,1727,1727,0
|
|
20230714,151900,881127585,1727,1724,1727,1724,1001
|
|
20230714,151800,879399960,1710,1723,1723,1710,5164
|
|
20230714,151700,870552211,1724,1724,1724,1724,200
|
|
20230714,151600,870207411,1724,1724,1724,1724,35
|
|
20230714,151500,870147071,1723,1723,1723,1723,258
|
|
20230714,151400,869702537,1713,1714,1714,1713,300
|
|
20230714,151300,869188505,1713,1719,1719,1713,2349
|
|
20230714,151200,865159523,1724,1723,1724,1723,1255
|
|
20230714,151100,862996103,1724,1724,1724,1724,7
|
|
20230714,151000,862984035,1723,1723,1723,1723,440
|
|
20230714,150900,862225915,1723,1718,1723,1718,848
|
|
20230714,150800,860765853,1716,1716,1716,1716,250
|
|
20230714,150700,860336853,1711,1711,1711,1711,567
|
|
20230714,150600,859366716,1711,1711,1711,1711,1000
|
|
20230714,150500,857655716,1717,1717,1717,1717,318
|
|
20230714,150400,857109710,1717,1717,1717,1717,537
|
|
20230714,150300,856187681,1717,1717,1717,1717,0
|
|
20230714,150200,856187681,1717,1717,1717,1717,219
|
|
20230714,150100,855811658,1718,1718,1718,1718,10
|
|
20230714,150000,855794478,1718,1717,1718,1717,1329
|
|
20230714,145900,853512581,1717,1713,1717,1713,209
|
|
20230714,145800,853154522,1713,1712,1713,1712,3189
|
|
20230714,145700,847692162,1706,1711,1712,1706,557
|
|
20230714,145600,846740888,1711,1709,1711,1709,800
|
|
20230714,145500,845372889,1704,1704,1704,1704,10
|
|
20230714,145400,845355849,1703,1704,1704,1703,986
|
|
20230714,145300,843675805,1703,1703,1703,1703,0
|
|
20230714,145200,843675805,1703,1703,1703,1703,0
|
|
20230714,145100,843675805,1703,1703,1703,1703,0
|
|
20230714,145000,843675805,1703,1704,1704,1703,3374
|
|
20230714,144900,837928636,1704,1704,1704,1704,0
|
|
20230714,144800,837928636,1704,1704,1704,1704,840
|
|
20230714,144700,836497276,1703,1703,1703,1703,0
|
|
20230714,144600,836497276,1703,1703,1703,1703,0
|
|
20230714,144500,836497276,1703,1703,1703,1703,175
|
|
20230714,144400,836199251,1703,1704,1704,1703,2207
|
|
20230714,144300,832440233,1705,1705,1705,1705,0
|
|
20230714,144200,832440233,1705,1705,1705,1705,7
|
|
20230714,144100,832428298,1706,1707,1707,1706,12
|
|
20230714,144000,832407820,1708,1708,1708,1708,0
|
|
20230714,143900,832407820,1708,1708,1708,1708,3642
|
|
20230714,143800,826187284,1709,1709,1709,1709,0
|
|
20230714,143700,826187284,1709,1709,1709,1709,0
|
|
20230714,143600,826187284,1709,1709,1709,1709,0
|
|
20230714,143500,826187284,1709,1710,1710,1709,3222
|
|
20230714,143400,820680791,1709,1709,1709,1709,81
|
|
20230714,143300,820542362,1709,1709,1709,1709,617
|
|
20230714,143200,819487909,1709,1709,1709,1709,300
|
|
20230714,143100,818975209,1709,1709,1709,1709,2
|
|
20230714,143000,818971791,1708,1708,1708,1708,0
|
|
20230714,142900,818971791,1708,1708,1708,1708,0
|
|
20230714,142800,818971791,1708,1708,1708,1708,5
|
|
20230714,142700,818963251,1704,1707,1707,1704,5000
|
|
20230714,142600,810438998,1709,1710,1710,1709,5080
|
|
20230714,142500,801757197,1710,1710,1710,1710,1510
|
|
20230714,142400,799175097,1710,1710,1710,1710,0
|
|
20230714,142300,799175097,1710,1710,1710,1710,0
|
|
20230714,142200,799175097,1710,1710,1710,1710,53
|
|
20230714,142100,799084467,1709,1709,1709,1709,1
|
|
20230714,142000,799082758,1710,1713,1713,1710,207
|
|
20230714,141900,798728782,1714,1709,1714,1709,1044
|
|
20230714,141800,796944501,1709,1709,1709,1709,572
|
|
20230714,141700,795966953,1717,1717,1717,1717,0
|
|
20230714,141600,795966953,1717,1717,1717,1717,0
|
|
20230714,141500,795966953,1717,1717,1717,1717,0
|
|
20230714,141400,795966953,1717,1714,1717,1714,13
|
|
20230714,141300,795944648,1715,1709,1715,1709,78
|
|
20230714,141200,795811280,1717,1717,1717,1717,0
|
|
20230714,141100,795811280,1717,1717,1717,1717,0
|
|
20230714,141000,795811280,1717,1717,1717,1717,0
|
|
20230714,140900,795811280,1717,1717,1717,1717,0
|
|
20230714,140800,795811280,1717,1717,1717,1717,0
|
|
20230714,140700,795811280,1717,1717,1717,1717,0
|
|
20230714,140600,795811280,1717,1717,1717,1717,0
|
|
20230714,140500,795811280,1717,1717,1717,1717,0
|
|
20230714,140400,795811280,1717,1717,1717,1717,0
|
|
20230714,140300,795811280,1717,1717,1717,1717,0
|
|
20230714,140200,795811280,1717,1716,1717,1716,17
|
|
20230714,140100,795782106,1707,1716,1717,1707,274
|
|
20230714,140000,795314278,1707,1707,1707,1707,140
|
|
20230714,135900,795075298,1717,1717,1717,1717,0
|
|
20230714,135800,795075298,1717,1716,1717,1716,410
|
|
20230714,135700,794371737,1716,1716,1716,1716,0
|
|
20230714,135600,794371737,1716,1716,1716,1716,0
|
|
20230714,135500,794371737,1716,1716,1716,1716,4
|
|
20230714,135400,794364873,1717,1717,1717,1717,0
|
|
20230714,135300,794364873,1717,1717,1717,1717,0
|
|
20230714,135200,794364873,1717,1717,1717,1717,2
|
|
20230714,135100,794361439,1705,1706,1706,1705,2891
|
|
20230714,135000,789431568,1717,1717,1717,1717,0
|
|
20230714,134900,789431568,1717,1717,1717,1717,0
|
|
20230714,134800,789431568,1717,1717,1717,1717,0
|
|
20230714,134700,789431568,1717,1716,1717,1716,2
|
|
20230714,134600,789428135,1717,1717,1717,1717,0
|
|
20230714,134500,789428135,1717,1717,1717,1717,0
|
|
20230714,134400,789428135,1717,1713,1717,1713,53
|
|
20230714,134300,789337314,1713,1711,1713,1711,23
|
|
20230714,134200,789297954,1706,1706,1706,1706,0
|
|
20230714,134100,789297954,1706,1706,1706,1706,477
|
|
20230714,134000,788484192,1706,1706,1706,1706,539
|
|
20230714,133900,787564658,1706,1713,1713,1706,597
|
|
20230714,133800,786545702,1713,1713,1713,1713,0
|
|
20230714,133700,786545702,1713,1713,1713,1713,0
|
|
20230714,133600,786545702,1713,1713,1713,1713,2
|
|
20230714,133500,786542276,1714,1714,1714,1714,0
|
|
20230714,133400,786542276,1714,1714,1714,1714,0
|
|
20230714,133300,786542276,1714,1714,1714,1714,0
|
|
20230714,133200,786542276,1714,1714,1714,1714,0
|
|
20230714,133100,786542276,1714,1714,1714,1714,0
|
|
20230714,133000,786542276,1714,1713,1714,1713,10
|
|
20230714,132900,786525141,1706,1707,1707,1706,706
|
|
20230714,132800,785320655,1714,1713,1714,1713,30
|
|
20230714,132700,785269261,1714,1714,1714,1714,121
|
|
20230714,132600,785061867,1714,1713,1714,1712,589
|
|
20230714,132500,784052722,1705,1707,1707,1705,5500
|
|
20230714,132400,774670046,1714,1713,1714,1712,34
|
|
20230714,132300,774611819,1714,1714,1714,1713,175
|
|
20230714,132200,774311893,1714,1707,1714,1707,510
|
|
20230714,132100,773440795,1708,1708,1708,1708,0
|
|
20230714,132000,773440795,1708,1709,1709,1708,2014
|
|
20230714,131900,770000863,1708,1708,1708,1708,6
|
|
20230714,131800,769990615,1708,1708,1708,1708,0
|
|
20230714,131700,769990615,1708,1708,1708,1708,1112
|
|
20230714,131600,768091319,1708,1708,1708,1708,264
|
|
20230714,131500,767640407,1708,1707,1708,1707,2444
|
|
20230714,131400,763466432,1708,1708,1708,1708,1897
|
|
20230714,131300,760226356,1712,1712,1712,1712,4
|
|
20230714,131200,760219508,1712,1712,1712,1712,0
|
|
20230714,131100,760219508,1712,1708,1712,1708,49
|
|
20230714,131000,760135774,1709,1709,1709,1709,24
|
|
20230714,130900,760094758,1709,1713,1713,1709,5414
|
|
20230714,130800,750835582,1712,1712,1712,1712,3
|
|
20230714,130700,750830446,1714,1713,1714,1713,582
|
|
20230714,130600,749832917,1713,1713,1713,1713,0
|
|
20230714,130500,749832917,1713,1713,1713,1713,0
|
|
20230714,130400,749832917,1713,1714,1714,1713,1564
|
|
20230714,130300,747153631,1714,1714,1714,1714,891
|
|
20230714,130200,745626457,1714,1714,1714,1714,0
|
|
20230714,130100,745626457,1714,1714,1714,1714,19
|
|
20230714,130000,745593891,1715,1715,1715,1715,56
|
|
20230714,125900,745497851,1715,1715,1715,1715,44
|
|
20230714,125800,745422391,1717,1717,1717,1717,0
|
|
20230714,125700,745422391,1717,1717,1717,1717,0
|
|
20230714,125600,745422391,1717,1717,1717,1717,0
|
|
20230714,125500,745422391,1717,1717,1717,1717,52
|
|
20230714,125400,745333107,1717,1716,1717,1716,338
|
|
20230714,125300,744752825,1716,1716,1716,1716,14
|
|
20230714,125200,744728801,1717,1717,1717,1717,0
|
|
20230714,125100,744728801,1717,1720,1720,1717,350
|
|
20230714,125000,744127827,1720,1720,1720,1720,6
|
|
20230714,124900,744117507,1718,1718,1718,1718,0
|
|
20230714,124800,744117507,1718,1726,1729,1718,133
|
|
20230714,124700,743888106,1725,1725,1725,1725,0
|
|
20230714,124600,743888106,1725,1725,1725,1725,1004
|
|
20230714,124500,742156206,1725,1725,1725,1725,0
|
|
20230714,124400,742156206,1725,1725,1725,1725,0
|
|
20230714,124300,742156206,1725,1715,1725,1715,336
|
|
20230714,124200,741579317,1724,1724,1724,1724,0
|
|
20230714,124100,741579317,1724,1723,1724,1723,22
|
|
20230714,124000,741541409,1720,1720,1720,1720,335
|
|
20230714,123900,740965209,1720,1720,1720,1720,0
|
|
20230714,123800,740965209,1720,1720,1720,1720,10
|
|
20230714,123700,740948009,1720,1720,1720,1720,0
|
|
20230714,123600,740948009,1720,1720,1720,1719,51
|
|
20230714,123500,740860308,1720,1717,1720,1710,8533
|
|
20230714,123400,726203259,1717,1716,1717,1716,46
|
|
20230714,123300,726124315,1716,1714,1716,1714,1091
|
|
20230714,123200,724253591,1714,1712,1714,1712,262
|
|
20230714,123100,723804923,1714,1714,1714,1714,0
|
|
20230714,123000,723804923,1714,1714,1714,1714,64
|
|
20230714,122900,723695227,1714,1714,1714,1710,3215
|
|
20230714,122800,718195627,1713,1713,1713,1713,268
|
|
20230714,122700,717736543,1711,1710,1711,1710,5
|
|
20230714,122600,717727990,1713,1713,1713,1713,0
|
|
20230714,122500,717727990,1713,1712,1713,1712,20
|
|
20230714,122400,717693748,1712,1709,1712,1709,119
|
|
20230714,122300,717490275,1709,1709,1709,1709,0
|
|
20230714,122200,717490275,1709,1709,1709,1709,0
|
|
20230714,122100,717490275,1709,1710,1710,1709,8
|
|
20230714,122000,717476602,1709,1709,1709,1709,192
|
|
20230714,121900,717148474,1709,1709,1709,1709,0
|
|
20230714,121800,717148474,1709,1709,1709,1709,7
|
|
20230714,121700,717136511,1709,1709,1709,1709,0
|
|
20230714,121600,717136511,1709,1709,1709,1709,96
|
|
20230714,121500,716972447,1709,1709,1709,1709,0
|
|
20230714,121400,716972447,1709,1711,1711,1708,2272
|
|
20230714,121300,713088485,1720,1720,1720,1720,0
|
|
20230714,121200,713088485,1720,1719,1720,1719,103
|
|
20230714,121100,712911340,1720,1720,1720,1720,0
|
|
20230714,121000,712911340,1720,1713,1720,1713,421
|
|
20230714,120900,712188273,1714,1713,1714,1713,8
|
|
20230714,120800,712174566,1714,1710,1714,1710,145
|
|
20230714,120700,711926336,1710,1710,1710,1710,0
|
|
20230714,120600,711926336,1710,1710,1710,1710,10
|
|
20230714,120500,711909236,1709,1709,1709,1709,0
|
|
20230714,120400,711909236,1709,1709,1709,1709,34
|
|
20230714,120300,711851130,1709,1709,1709,1709,336
|
|
20230714,120200,711276906,1709,1709,1709,1709,245
|
|
20230714,120100,710858201,1709,1709,1709,1709,332
|
|
20230714,120000,710290813,1710,1710,1710,1710,50
|
|
20230714,115900,710205313,1709,1711,1711,1709,13
|
|
20230714,115800,710183074,1714,1714,1714,1714,0
|
|
20230714,115700,710183074,1714,1714,1714,1714,0
|
|
20230714,115600,710183074,1714,1714,1714,1714,0
|
|
20230714,115500,710183074,1714,1714,1714,1714,0
|
|
20230714,115400,710183074,1714,1714,1714,1714,0
|
|
20230714,115300,710183074,1714,1714,1714,1714,0
|
|
20230714,115200,710183074,1714,1707,1714,1707,13
|
|
20230714,115100,710160813,1715,1715,1715,1715,0
|
|
20230714,115000,710160813,1715,1715,1715,1715,0
|
|
20230714,114900,710160813,1715,1715,1715,1715,0
|
|
20230714,114800,710160813,1715,1711,1715,1711,175
|
|
20230714,114700,709860844,1707,1707,1707,1707,0
|
|
20230714,114600,709860844,1707,1707,1707,1707,0
|
|
20230714,114500,709860844,1707,1707,1707,1707,0
|
|
20230714,114400,709860844,1707,1707,1707,1707,0
|
|
20230714,114300,709860844,1707,1707,1707,1707,0
|
|
20230714,114200,709860844,1707,1707,1707,1707,313
|
|
20230714,114100,709326553,1714,1714,1714,1714,0
|
|
20230714,114000,709326553,1714,1714,1714,1714,0
|
|
20230714,113900,709326553,1714,1714,1714,1714,10
|
|
20230714,113800,709309413,1705,1705,1705,1705,0
|
|
20230714,113700,709309413,1705,1707,1707,1705,600
|
|
20230714,113600,708285736,1714,1714,1714,1714,61
|
|
20230714,113500,708181182,1714,1714,1714,1714,4
|
|
20230714,113400,708174326,1706,1706,1706,1706,0
|
|
20230714,113300,708174326,1706,1706,1706,1706,0
|
|
20230714,113200,708174326,1706,1705,1706,1705,101
|
|
20230714,113100,708002120,1705,1705,1705,1705,190
|
|
20230714,113000,707678170,1706,1707,1707,1706,394
|
|
20230714,112900,707005766,1707,1707,1707,1707,100
|
|
20230714,112800,706835066,1717,1717,1717,1717,0
|
|
20230714,112700,706835066,1717,1709,1720,1707,2008
|
|
20230714,112600,703406720,1720,1720,1720,1720,0
|
|
20230714,112500,703406720,1720,1720,1720,1720,0
|
|
20230714,112400,703406720,1720,1720,1720,1720,0
|
|
20230714,112300,703406720,1720,1720,1720,1720,0
|
|
20230714,112200,703406720,1720,1720,1720,1720,0
|
|
20230714,112100,703406720,1720,1720,1720,1720,10
|
|
20230714,112000,703389520,1720,1720,1720,1720,581
|
|
20230714,111900,702390200,1706,1712,1719,1706,5597
|
|
20230714,111800,692815563,1713,1713,1713,1713,0
|
|
20230714,111700,692815563,1713,1713,1713,1713,0
|
|
20230714,111600,692815563,1713,1713,1713,1713,0
|
|
20230714,111500,692815563,1713,1713,1713,1713,0
|
|
20230714,111400,692815563,1713,1713,1713,1713,0
|
|
20230714,111300,692815563,1713,1713,1713,1713,0
|
|
20230714,111200,692815563,1713,1713,1713,1713,10
|
|
20230714,111100,692798433,1720,1720,1720,1720,0
|
|
20230714,111000,692798433,1720,1720,1720,1720,0
|
|
20230714,110900,692798433,1720,1720,1720,1720,0
|
|
20230714,110800,692798433,1720,1720,1720,1720,0
|
|
20230714,110700,692798433,1720,1711,1720,1711,114
|
|
20230714,110600,692603357,1711,1711,1711,1711,0
|
|
20230714,110500,692603357,1711,1711,1711,1711,100
|
|
20230714,110400,692432257,1705,1705,1705,1705,0
|
|
20230714,110300,692432257,1705,1705,1705,1705,0
|
|
20230714,110200,692432257,1705,1705,1705,1705,0
|
|
20230714,110100,692432257,1705,1705,1705,1705,11
|
|
20230714,110000,692413502,1704,1704,1704,1704,0
|
|
20230714,105900,692413502,1704,1704,1704,1704,0
|
|
20230714,105800,692413502,1704,1704,1704,1704,1000
|
|
20230714,105700,690709502,1704,1704,1704,1704,0
|
|
20230714,105600,690709502,1704,1704,1704,1704,50
|
|
20230714,105500,690624302,1702,1702,1702,1702,0
|
|
20230714,105400,690624302,1702,1708,1708,1702,8504
|
|
20230714,105300,676125058,1718,1718,1718,1718,1
|
|
20230714,105200,676123340,1708,1708,1708,1708,0
|
|
20230714,105100,676123340,1708,1708,1708,1708,0
|
|
20230714,105000,676123340,1708,1708,1708,1708,0
|
|
20230714,104900,676123340,1708,1708,1708,1708,760
|
|
20230714,104800,674825260,1708,1710,1710,1708,1295
|
|
20230714,104700,672611842,1723,1723,1723,1723,0
|
|
20230714,104600,672611842,1723,1723,1723,1723,0
|
|
20230714,104500,672611842,1723,1723,1723,1723,0
|
|
20230714,104400,672611842,1723,1723,1723,1723,0
|
|
20230714,104300,672611842,1723,1723,1723,1723,0
|
|
20230714,104200,672611842,1723,1723,1723,1723,0
|
|
20230714,104100,672611842,1723,1723,1723,1723,0
|
|
20230714,104000,672611842,1723,1723,1723,1723,0
|
|
20230714,103900,672611842,1723,1723,1723,1723,1
|
|
20230714,103800,672610119,1720,1718,1720,1718,3586
|
|
20230714,103700,666443213,1703,1703,1703,1703,588
|
|
20230714,103600,665441849,1703,1710,1710,1703,7950
|
|
20230714,103500,651892057,1710,1710,1710,1710,61
|
|
20230714,103400,651787747,1713,1715,1715,1713,982
|
|
20230714,103300,650105104,1715,1719,1719,1715,702
|
|
20230714,103200,648900637,1719,1719,1719,1719,26
|
|
20230714,103100,648855943,1719,1719,1719,1719,0
|
|
20230714,103000,648855943,1719,1720,1720,1719,248
|
|
20230714,102900,648429391,1723,1723,1723,1723,8
|
|
20230714,102800,648415607,1720,1720,1720,1720,0
|
|
20230714,102700,648415607,1720,1720,1720,1720,1
|
|
20230714,102600,648413887,1720,1717,1720,1717,3156
|
|
20230714,102500,642986098,1717,1717,1717,1715,621
|
|
20230714,102400,641920369,1716,1721,1721,1716,583
|
|
20230714,102300,640918628,1723,1723,1723,1723,0
|
|
20230714,102200,640918628,1723,1722,1723,1722,409
|
|
20230714,102100,640214118,1723,1730,1730,1723,1011
|
|
20230714,102000,638471054,1730,1730,1732,1730,25
|
|
20230714,101900,638427800,1735,1735,1735,1735,0
|
|
20230714,101800,638427800,1735,1735,1736,1735,596
|
|
20230714,101700,637393275,1736,1735,1736,1735,378
|
|
20230714,101600,636737437,1736,1722,1738,1722,1384
|
|
20230714,101500,634338743,1722,1722,1722,1722,239
|
|
20230714,101400,633927185,1722,1718,1722,1718,186
|
|
20230714,101300,633607618,1719,1719,1719,1719,0
|
|
20230714,101200,633607618,1719,1719,1719,1719,2
|
|
20230714,101100,633604180,1719,1719,1719,1717,471
|
|
20230714,101000,632794533,1719,1718,1719,1718,315
|
|
20230714,100900,632253155,1718,1709,1718,1709,9622
|
|
20230714,100800,615772456,1709,1709,1709,1709,10
|
|
20230714,100700,615755366,1704,1708,1708,1704,1915
|
|
20230714,100600,612488009,1709,1709,1709,1709,2696
|
|
20230714,100500,607880545,1709,1708,1709,1708,316
|
|
20230714,100400,607340784,1704,1704,1704,1704,358
|
|
20230714,100300,606730752,1704,1704,1704,1704,0
|
|
20230714,100200,606730752,1704,1704,1704,1704,844
|
|
20230714,100100,605292576,1704,1705,1705,1704,3206
|
|
20230714,100000,599827735,1705,1705,1705,1705,5
|
|
20230714,095900,599819210,1705,1705,1705,1705,567
|
|
20230714,095800,598852475,1705,1710,1711,1705,8663
|
|
20230714,095700,584070183,1710,1712,1712,1710,1385
|
|
20230714,095600,581700463,1714,1717,1717,1714,10
|
|
20230714,095500,581683317,1719,1719,1719,1719,0
|
|
20230714,095400,581683317,1719,1719,1719,1719,1167
|
|
20230714,095300,579677244,1714,1714,1714,1713,418
|
|
20230714,095200,578960793,1714,1714,1714,1714,1456
|
|
20230714,095100,576465209,1714,1714,1715,1714,1062
|
|
20230714,095000,574644648,1714,1726,1726,1702,13370
|
|
20230714,094900,551818488,1709,1717,1717,1708,2263
|
|
20230714,094800,547939469,1716,1724,1728,1703,18208
|
|
20230714,094700,516769852,1722,1715,1722,1707,2997
|
|
20230714,094600,511624995,1715,1741,1741,1701,19684
|
|
20230714,094500,477573912,1743,1744,1745,1743,5389
|
|
20230714,094400,468175786,1744,1745,1746,1744,1778
|
|
20230714,094300,465071833,1745,1746,1746,1745,3225
|
|
20230714,094200,459444122,1747,1754,1754,1747,1856
|
|
20230714,094100,456199797,1753,1753,1753,1753,0
|
|
20230714,094000,456199797,1753,1753,1753,1753,357
|
|
20230714,093900,455573976,1753,1753,1753,1751,1858
|
|
20230714,093800,452318227,1769,1769,1769,1769,2750
|
|
20230714,093700,447453477,1769,1769,1769,1750,4310
|
|
20230714,093600,439860470,1769,1768,1769,1764,1393
|
|
20230714,093500,437397403,1769,1769,1769,1764,874
|
|
20230714,093400,435852671,1769,1768,1769,1768,1376
|
|
20230714,093300,433419719,1770,1761,1770,1761,2687
|
|
20230714,093200,428670601,1761,1761,1767,1758,3121
|
|
20230714,093100,423174470,1761,1769,1771,1761,12424
|
|
20230714,093000,401238606,1768,1768,1770,1767,2481
|
|
20230714,092900,396852317,1767,1768,1768,1767,6125
|
|
20230714,092800,386024022,1768,1768,1774,1768,3152
|
|
20230714,092700,380440747,1768,1774,1774,1768,6155
|
|
20230714,092600,369527848,1775,1766,1778,1766,36716
|
|
20230714,092500,304461667,1766,1764,1766,1759,3097
|
|
20230714,092400,299000350,1768,1763,1768,1762,4570
|
|
20230714,092300,290942957,1769,1771,1773,1762,5059
|
|
20230714,092200,281989671,1771,1751,1771,1751,15927
|
|
20230714,092100,253909130,1751,1750,1757,1750,847
|
|
20230714,092000,252421840,1747,1747,1754,1746,4155
|
|
20230714,091900,245153500,1747,1745,1750,1745,131
|
|
20230714,091800,244924688,1745,1750,1753,1745,1711
|
|
20230714,091700,241934132,1750,1754,1757,1750,12536
|
|
20230714,091600,219962477,1754,1759,1759,1754,12377
|
|
20230714,091500,198233703,1756,1769,1769,1756,7816
|
|
20230714,091400,184469166,1769,1764,1770,1754,20448
|
|
20230714,091300,148569532,1764,1750,1774,1750,20774
|
|
20230714,091200,111935062,1750,1745,1750,1734,13980
|
|
20230714,091100,87514917,1736,1748,1749,1729,8984
|
|
20230714,091000,71883435,1748,1729,1751,1729,17557
|
|
20230714,090900,41276061,1729,1707,1729,1707,4215
|
|
20230714,090800,34005107,1701,1700,1701,1700,1721
|
|
20230714,090700,31078786,1700,1710,1730,1700,4407
|
|
20230714,090600,23549399,1710,1698,1730,1698,7159
|
|
20230714,090500,11321974,1699,1671,1699,1671,343
|
|
20230714,090400,10744500,1671,1682,1683,1671,412
|
|
20230714,090300,10051194,1683,1683,1683,1683,506
|
|
20230714,090200,9199596,1683,1683,1683,1683,7
|
|
20230714,090100,9187815,1684,1684,1684,1682,2452
|
|
20230714,090000,5059044,1668,1668,1668,1668,3033
|