615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191200,1205797461,1388,1388,1388,1388,17303
|
|
20230705,191100,1205797461,1388,1388,1388,1388,0
|
|
20230705,191000,1205797461,1388,1388,1388,1388,0
|
|
20230705,190900,1205797461,1388,1388,1388,1388,0
|
|
20230705,190800,1205797461,1388,1388,1388,1388,0
|
|
20230705,190700,1205797461,1388,1388,1388,1388,0
|
|
20230705,190600,1205797461,1388,1388,1388,1388,0
|
|
20230705,190500,1205797461,1388,1388,1388,1388,0
|
|
20230705,190400,1205797461,1388,1388,1388,1388,0
|
|
20230705,190300,1205797461,1388,1388,1388,1388,0
|
|
20230705,190200,1205797461,1388,1388,1388,1388,0
|
|
20230705,190100,1205797461,1388,1388,1388,1388,0
|
|
20230705,190000,1205797461,1388,1388,1388,1388,0
|
|
20230705,185900,1205797461,1388,1388,1388,1388,0
|
|
20230705,185800,1205797461,1388,1388,1388,1388,0
|
|
20230705,185700,1205797461,1388,1388,1388,1388,0
|
|
20230705,185600,1205797461,1388,1388,1388,1388,0
|
|
20230705,185500,1205797461,1388,1388,1388,1388,0
|
|
20230705,185400,1205797461,1388,1388,1388,1388,0
|
|
20230705,185300,1205797461,1388,1388,1388,1388,0
|
|
20230705,185200,1205797461,1388,1388,1388,1388,0
|
|
20230705,185100,1205797461,1388,1388,1388,1388,0
|
|
20230705,185000,1205797461,1388,1388,1388,1388,0
|
|
20230705,184900,1205797461,1388,1388,1388,1388,0
|
|
20230705,184800,1205797461,1388,1388,1388,1388,0
|
|
20230705,184700,1205797461,1388,1388,1388,1388,0
|
|
20230705,184600,1205797461,1388,1388,1388,1388,0
|
|
20230705,184500,1205797461,1388,1388,1388,1388,0
|
|
20230705,184400,1205797461,1388,1388,1388,1388,0
|
|
20230705,184300,1205797461,1388,1388,1388,1388,0
|
|
20230705,184200,1205797461,1388,1388,1388,1388,17303
|
|
20230705,184100,1205797461,1388,1388,1388,1388,0
|
|
20230705,184000,1205797461,1388,1388,1388,1388,0
|
|
20230705,183900,1205797461,1388,1388,1388,1388,0
|
|
20230705,183800,1205797461,1388,1388,1388,1388,0
|
|
20230705,183700,1205797461,1388,1388,1388,1388,0
|
|
20230705,183600,1205797461,1388,1388,1388,1388,0
|
|
20230705,183500,1205797461,1388,1388,1388,1388,0
|
|
20230705,183400,1205797461,1388,1388,1388,1388,0
|
|
20230705,183300,1205797461,1388,1388,1388,1388,0
|
|
20230705,183200,1205797461,1388,1388,1388,1388,0
|
|
20230705,183100,1205797461,1388,1388,1388,1388,0
|
|
20230705,183000,1205797461,1388,1388,1388,1388,0
|
|
20230705,182900,1205797461,1388,1388,1388,1388,0
|
|
20230705,182800,1205797461,1388,1388,1388,1388,0
|
|
20230705,182700,1205797461,1388,1388,1388,1388,0
|
|
20230705,182600,1205797461,1388,1388,1388,1388,0
|
|
20230705,182500,1205797461,1388,1388,1388,1388,0
|
|
20230705,182400,1205797461,1388,1388,1388,1388,0
|
|
20230705,182300,1205797461,1388,1388,1388,1388,0
|
|
20230705,182200,1205797461,1388,1388,1388,1388,0
|
|
20230705,182100,1205797461,1388,1388,1388,1388,0
|
|
20230705,182000,1205797461,1388,1388,1388,1388,0
|
|
20230705,181900,1205797461,1388,1388,1388,1388,0
|
|
20230705,181800,1205797461,1388,1388,1388,1388,0
|
|
20230705,181700,1205797461,1388,1388,1388,1388,0
|
|
20230705,181600,1205797461,1388,1388,1388,1388,0
|
|
20230705,181500,1205797461,1388,1388,1388,1388,0
|
|
20230705,181400,1205797461,1388,1388,1388,1388,0
|
|
20230705,181300,1205797461,1388,1388,1388,1388,0
|
|
20230705,181200,1205797461,1388,1388,1388,1388,17303
|
|
20230705,181100,1205797461,1388,1388,1388,1388,0
|
|
20230705,181000,1205797461,1388,1388,1388,1388,0
|
|
20230705,180900,1205797461,1388,1388,1388,1388,0
|
|
20230705,180800,1205797461,1388,1388,1388,1388,0
|
|
20230705,180700,1205797461,1388,1388,1388,1388,0
|
|
20230705,180600,1205797461,1388,1388,1388,1388,0
|
|
20230705,180500,1205797461,1388,1388,1388,1388,0
|
|
20230705,180400,1205797461,1388,1388,1388,1388,0
|
|
20230705,180300,1205797461,1388,1388,1388,1388,0
|
|
20230705,180200,1205797461,1388,1388,1388,1388,0
|
|
20230705,180100,1205797461,1388,1388,1388,1388,0
|
|
20230705,180000,1205797461,1388,1388,1388,1388,0
|
|
20230705,175900,1205797461,1388,1388,1388,1388,0
|
|
20230705,175800,1205797461,1388,1388,1388,1388,0
|
|
20230705,175700,1205797461,1388,1388,1388,1388,0
|
|
20230705,175600,1205797461,1388,1388,1388,1388,0
|
|
20230705,175500,1205797461,1388,1388,1388,1388,0
|
|
20230705,175400,1205797461,1388,1388,1388,1388,0
|
|
20230705,175300,1205797461,1388,1388,1388,1388,0
|
|
20230705,175200,1205797461,1388,1388,1388,1388,0
|
|
20230705,175100,1205797461,1388,1388,1388,1388,0
|
|
20230705,175000,1205797461,1388,1388,1388,1388,0
|
|
20230705,174900,1205797461,1388,1388,1388,1388,0
|
|
20230705,174800,1205797461,1388,1388,1388,1388,0
|
|
20230705,174700,1205797461,1388,1388,1388,1388,0
|
|
20230705,174600,1205797461,1388,1388,1388,1388,0
|
|
20230705,174500,1205797461,1388,1388,1388,1388,0
|
|
20230705,174400,1205797461,1388,1388,1388,1388,0
|
|
20230705,174300,1205797461,1388,1388,1388,1388,0
|
|
20230705,174200,1205797461,1388,1388,1388,1388,17303
|
|
20230705,174100,1205797461,1388,1388,1388,1388,0
|
|
20230705,174000,1205797461,1388,1388,1388,1388,0
|
|
20230705,173900,1205797461,1388,1388,1388,1388,0
|
|
20230705,173800,1205797461,1388,1388,1388,1388,0
|
|
20230705,173700,1205797461,1388,1388,1388,1388,0
|
|
20230705,173600,1205797461,1388,1388,1388,1388,0
|
|
20230705,173500,1205797461,1388,1388,1388,1388,0
|
|
20230705,173400,1205797461,1388,1388,1388,1388,0
|
|
20230705,173300,1205797461,1388,1388,1388,1388,0
|
|
20230705,173200,1205797461,1388,1388,1388,1388,0
|
|
20230705,173100,1205797461,1388,1388,1388,1388,0
|
|
20230705,173000,1205797461,1388,1388,1388,1388,0
|
|
20230705,172900,1205797461,1388,1388,1388,1388,0
|
|
20230705,172800,1205797461,1388,1388,1388,1388,0
|
|
20230705,172700,1205797461,1388,1388,1388,1388,0
|
|
20230705,172600,1205797461,1388,1388,1388,1388,0
|
|
20230705,172500,1205797461,1388,1388,1388,1388,0
|
|
20230705,172400,1205797461,1388,1388,1388,1388,0
|
|
20230705,172300,1205797461,1388,1388,1388,1388,0
|
|
20230705,172200,1205797461,1388,1388,1388,1388,0
|
|
20230705,172100,1205797461,1388,1388,1388,1388,0
|
|
20230705,172000,1205797461,1388,1388,1388,1388,0
|
|
20230705,171900,1205797461,1388,1388,1388,1388,0
|
|
20230705,171800,1205797461,1388,1388,1388,1388,0
|
|
20230705,171700,1205797461,1388,1388,1388,1388,0
|
|
20230705,171600,1205797461,1388,1388,1388,1388,0
|
|
20230705,171500,1205797461,1388,1388,1388,1388,0
|
|
20230705,171400,1205797461,1388,1388,1388,1388,0
|
|
20230705,171300,1205797461,1388,1388,1388,1388,0
|
|
20230705,171200,1205797461,1388,1388,1388,1388,17303
|
|
20230705,171100,1205797461,1388,1388,1388,1388,0
|
|
20230705,171000,1205797461,1388,1388,1388,1388,0
|
|
20230705,170900,1205797461,1388,1388,1388,1388,0
|
|
20230705,170800,1205797461,1388,1388,1388,1388,0
|
|
20230705,170700,1205797461,1388,1388,1388,1388,0
|
|
20230705,170600,1205797461,1388,1388,1388,1388,0
|
|
20230705,170500,1205797461,1388,1388,1388,1388,0
|
|
20230705,170400,1205797461,1388,1388,1388,1388,0
|
|
20230705,170300,1205797461,1388,1388,1388,1388,0
|
|
20230705,170200,1205797461,1388,1388,1388,1388,0
|
|
20230705,170100,1205797461,1388,1388,1388,1388,0
|
|
20230705,170000,1205797461,1388,1388,1388,1388,0
|
|
20230705,165900,1205797461,1388,1388,1388,1388,0
|
|
20230705,165800,1205797461,1388,1388,1388,1388,0
|
|
20230705,165700,1205797461,1388,1388,1388,1388,0
|
|
20230705,165600,1205797461,1388,1388,1388,1388,0
|
|
20230705,165500,1205797461,1388,1388,1388,1388,0
|
|
20230705,165400,1205797461,1388,1388,1388,1388,0
|
|
20230705,165300,1205797461,1388,1388,1388,1388,0
|
|
20230705,165200,1205797461,1388,1388,1388,1388,0
|
|
20230705,165100,1205797461,1388,1388,1388,1388,0
|
|
20230705,165000,1205797461,1388,1388,1388,1388,0
|
|
20230705,164900,1205797461,1388,1388,1388,1388,0
|
|
20230705,164800,1205797461,1388,1388,1388,1388,0
|
|
20230705,164700,1205797461,1388,1388,1388,1388,0
|
|
20230705,164600,1205797461,1388,1388,1388,1388,0
|
|
20230705,164500,1205797461,1388,1388,1388,1388,0
|
|
20230705,164400,1205797461,1388,1388,1388,1388,0
|
|
20230705,164300,1205797461,1388,1388,1388,1388,0
|
|
20230705,164200,1205797461,1388,1388,1388,1388,17303
|
|
20230705,164100,1205797461,1388,1388,1388,1388,0
|
|
20230705,164000,1205797461,1388,1388,1388,1388,0
|
|
20230705,163900,1205797461,1388,1388,1388,1388,0
|
|
20230705,163800,1205797461,1388,1388,1388,1388,0
|
|
20230705,163700,1205797461,1388,1388,1388,1388,0
|
|
20230705,163600,1205797461,1388,1388,1388,1388,0
|
|
20230705,163500,1205797461,1388,1388,1388,1388,0
|
|
20230705,163400,1205797461,1388,1388,1388,1388,0
|
|
20230705,163300,1205797461,1388,1388,1388,1388,0
|
|
20230705,163200,1205797461,1388,1388,1388,1388,0
|
|
20230705,163100,1205797461,1388,1388,1388,1388,0
|
|
20230705,163000,1205797461,1388,1388,1388,1388,0
|
|
20230705,162900,1205797461,1388,1388,1388,1388,0
|
|
20230705,162800,1205797461,1388,1388,1388,1388,0
|
|
20230705,162700,1205797461,1388,1388,1388,1388,0
|
|
20230705,162600,1205797461,1388,1388,1388,1388,0
|
|
20230705,162500,1205797461,1388,1388,1388,1388,0
|
|
20230705,162400,1205797461,1388,1388,1388,1388,0
|
|
20230705,162300,1205797461,1388,1388,1388,1388,0
|
|
20230705,162200,1205797461,1388,1388,1388,1388,0
|
|
20230705,162100,1205797461,1388,1388,1388,1388,0
|
|
20230705,162000,1205797461,1388,1388,1388,1388,0
|
|
20230705,161900,1205797461,1388,1388,1388,1388,0
|
|
20230705,161800,1205797461,1388,1388,1388,1388,0
|
|
20230705,161700,1205797461,1388,1388,1388,1388,0
|
|
20230705,161600,1205797461,1388,1388,1388,1388,0
|
|
20230705,161500,1205797461,1388,1388,1388,1388,0
|
|
20230705,161400,1205797461,1388,1388,1388,1388,0
|
|
20230705,161300,1205797461,1388,1388,1388,1388,0
|
|
20230705,161200,1205797461,1388,1388,1388,1388,17303
|
|
20230705,161100,1205797461,1388,1388,1388,1388,0
|
|
20230705,161000,1205797461,1388,1388,1388,1388,0
|
|
20230705,160900,1205797461,1388,1388,1388,1388,0
|
|
20230705,160800,1205797461,1388,1388,1388,1388,0
|
|
20230705,160700,1205797461,1388,1388,1388,1388,0
|
|
20230705,160600,1205797461,1388,1388,1388,1388,0
|
|
20230705,160500,1205797461,1388,1388,1388,1388,0
|
|
20230705,160400,1205797461,1388,1388,1388,1388,0
|
|
20230705,160300,1205797461,1388,1388,1388,1388,0
|
|
20230705,160200,1205797461,1388,1388,1388,1388,0
|
|
20230705,160100,1205797461,1388,1388,1388,1388,0
|
|
20230705,160000,1205797461,1388,1388,1388,1388,0
|
|
20230705,155900,1205797461,1388,1388,1388,1388,0
|
|
20230705,155800,1205797461,1388,1388,1388,1388,0
|
|
20230705,155700,1205797461,1388,1388,1388,1388,0
|
|
20230705,155600,1205797461,1388,1388,1388,1388,0
|
|
20230705,155500,1205797461,1388,1388,1388,1388,0
|
|
20230705,155400,1205797461,1388,1388,1388,1388,0
|
|
20230705,155300,1205797461,1388,1388,1388,1388,0
|
|
20230705,155200,1205797461,1388,1388,1388,1388,0
|
|
20230705,155100,1205797461,1388,1388,1388,1388,0
|
|
20230705,155000,1205797461,1388,1388,1388,1388,0
|
|
20230705,154900,1205797461,1388,1388,1388,1388,0
|
|
20230705,154800,1205797461,1388,1388,1388,1388,0
|
|
20230705,154700,1205797461,1388,1388,1388,1388,0
|
|
20230705,154600,1205797461,1388,1388,1388,1388,0
|
|
20230705,154500,1205797461,1388,1388,1388,1388,0
|
|
20230705,154400,1205797461,1388,1388,1388,1388,0
|
|
20230705,154300,1205797461,1388,1388,1388,1388,0
|
|
20230705,154200,1205797461,1388,1388,1388,1388,17303
|
|
20230705,154100,1205797461,1388,1388,1388,1388,0
|
|
20230705,154000,1205797461,1388,1388,1388,1388,0
|
|
20230705,153900,1205797461,1388,1388,1388,1388,0
|
|
20230705,153800,1205797461,1388,1388,1388,1388,0
|
|
20230705,153700,1205797461,1388,1388,1388,1388,0
|
|
20230705,153600,1205797461,1388,1388,1388,1388,0
|
|
20230705,153500,1205797461,1388,1388,1388,1388,0
|
|
20230705,153400,1205797461,1388,1388,1388,1388,0
|
|
20230705,153300,1205797461,1388,1388,1388,1388,0
|
|
20230705,153200,1205797461,1388,1388,1388,1388,0
|
|
20230705,153100,1205797461,1388,1388,1388,1388,0
|
|
20230705,153000,1205797461,1388,1388,1388,1388,17303
|
|
20230705,152900,1181780897,1388,1388,1388,1388,0
|
|
20230705,152800,1181780897,1388,1388,1388,1388,0
|
|
20230705,152700,1181780897,1388,1388,1388,1388,0
|
|
20230705,152600,1181780897,1388,1388,1388,1388,0
|
|
20230705,152500,1181780897,1388,1388,1388,1388,0
|
|
20230705,152400,1181780897,1388,1388,1388,1388,0
|
|
20230705,152300,1181780897,1388,1388,1388,1388,0
|
|
20230705,152200,1181780897,1388,1388,1388,1388,0
|
|
20230705,152100,1181780897,1388,1388,1388,1388,0
|
|
20230705,152000,1181780897,1388,1388,1388,1388,0
|
|
20230705,151900,1181780897,1388,1386,1388,1386,1009
|
|
20230705,151800,1180380407,1386,1387,1388,1386,3164
|
|
20230705,151700,1175994660,1385,1386,1387,1385,1665
|
|
20230705,151600,1173688632,1380,1381,1381,1380,400
|
|
20230705,151500,1173136542,1380,1385,1386,1380,8382
|
|
20230705,151400,1161533302,1384,1384,1385,1384,233
|
|
20230705,151300,1161210638,1383,1383,1383,1382,10289
|
|
20230705,151200,1146981163,1382,1381,1383,1381,5012
|
|
20230705,151100,1140054579,1382,1382,1382,1382,50
|
|
20230705,151000,1139985479,1381,1382,1382,1381,194
|
|
20230705,150900,1139717372,1382,1384,1386,1382,3910
|
|
20230705,150800,1134312152,1383,1382,1383,1382,4974
|
|
20230705,150700,1127433779,1382,1380,1382,1380,18333
|
|
20230705,150600,1102125270,1379,1377,1379,1376,20785
|
|
20230705,150500,1073476461,1377,1376,1377,1376,1615
|
|
20230705,150400,1071254121,1376,1377,1377,1376,485
|
|
20230705,150300,1070586512,1377,1378,1378,1376,1016
|
|
20230705,150200,1069187545,1377,1378,1378,1377,712
|
|
20230705,150100,1068206909,1378,1378,1378,1378,1583
|
|
20230705,150000,1066025535,1378,1378,1378,1378,22
|
|
20230705,145900,1065995219,1376,1375,1376,1375,14483
|
|
20230705,145800,1046072881,1376,1378,1378,1376,16548
|
|
20230705,145700,1023295833,1378,1378,1378,1378,1366
|
|
20230705,145600,1021413485,1378,1378,1378,1378,514
|
|
20230705,145500,1020705193,1378,1378,1378,1378,800
|
|
20230705,145400,1019602793,1378,1378,1378,1378,1005
|
|
20230705,145300,1018217903,1378,1378,1378,1378,799
|
|
20230705,145200,1017116881,1378,1379,1379,1378,1199
|
|
20230705,145100,1015464651,1380,1380,1380,1380,725
|
|
20230705,145000,1014464151,1380,1380,1380,1380,1
|
|
20230705,144900,1014462771,1378,1380,1380,1378,1879
|
|
20230705,144800,1011871364,1380,1380,1380,1380,2686
|
|
20230705,144700,1008164684,1381,1380,1381,1380,80
|
|
20230705,144600,1008054254,1380,1381,1381,1380,1515
|
|
20230705,144500,1005962048,1380,1380,1380,1380,1
|
|
20230705,144400,1005960668,1380,1380,1380,1380,522
|
|
20230705,144300,1005240308,1380,1379,1380,1379,21
|
|
20230705,144200,1005211344,1378,1379,1379,1378,474
|
|
20230705,144100,1004557888,1379,1379,1379,1378,516
|
|
20230705,144000,1003846824,1380,1380,1380,1380,0
|
|
20230705,143900,1003846824,1380,1380,1380,1380,10
|
|
20230705,143800,1003833024,1380,1380,1380,1380,40
|
|
20230705,143700,1003777824,1381,1382,1382,1381,125
|
|
20230705,143600,1003605097,1382,1381,1382,1381,505
|
|
20230705,143500,1002907686,1381,1380,1381,1380,465
|
|
20230705,143400,1002265985,1380,1378,1380,1378,428
|
|
20230705,143300,1001675701,1377,1377,1377,1377,0
|
|
20230705,143200,1001675701,1377,1377,1380,1377,2004
|
|
20230705,143100,998916178,1377,1380,1380,1377,2503
|
|
20230705,143000,995468703,1380,1379,1380,1379,907
|
|
20230705,142900,994217532,1379,1379,1379,1379,450
|
|
20230705,142800,993596982,1379,1379,1379,1379,120
|
|
20230705,142700,993431502,1379,1379,1379,1379,55
|
|
20230705,142600,993355657,1379,1379,1379,1378,829
|
|
20230705,142500,992212467,1379,1379,1379,1379,200
|
|
20230705,142400,991936667,1379,1379,1379,1377,104
|
|
20230705,142300,991793451,1376,1379,1379,1376,1891
|
|
20230705,142200,989190059,1379,1375,1379,1375,3201
|
|
20230705,142100,984779880,1375,1376,1379,1375,3763
|
|
20230705,142000,979605016,1376,1377,1380,1376,6296
|
|
20230705,141900,970936194,1380,1378,1380,1377,6594
|
|
20230705,141800,961853827,1380,1379,1380,1378,6138
|
|
20230705,141700,953392878,1380,1380,1380,1380,1008
|
|
20230705,141600,952001838,1379,1380,1380,1379,3467
|
|
20230705,141500,947218706,1380,1381,1381,1380,5477
|
|
20230705,141400,939660383,1381,1382,1382,1381,815
|
|
20230705,141300,938534863,1382,1383,1383,1382,123
|
|
20230705,141200,938364856,1383,1383,1383,1381,915
|
|
20230705,141100,937100671,1383,1383,1383,1381,1047
|
|
20230705,141000,935653062,1380,1380,1380,1380,90
|
|
20230705,140900,935528862,1380,1380,1380,1377,7963
|
|
20230705,140800,924542766,1383,1387,1389,1380,68907
|
|
20230705,140700,829192786,1389,1387,1389,1387,182
|
|
20230705,140600,828940350,1387,1387,1387,1387,681
|
|
20230705,140500,827995803,1387,1387,1387,1387,137
|
|
20230705,140400,827805784,1387,1387,1387,1387,112
|
|
20230705,140300,827650440,1387,1387,1387,1387,150
|
|
20230705,140200,827442390,1387,1387,1387,1387,5800
|
|
20230705,140100,819397790,1387,1389,1389,1387,10025
|
|
20230705,140000,805489891,1389,1389,1389,1389,142
|
|
20230705,135900,805292653,1389,1390,1390,1389,1168
|
|
20230705,135800,803669412,1390,1390,1390,1390,725
|
|
20230705,135700,802661662,1390,1390,1390,1390,1117
|
|
20230705,135600,801109032,1390,1390,1390,1390,45
|
|
20230705,135500,801046482,1390,1390,1390,1390,5
|
|
20230705,135400,801039532,1390,1390,1390,1390,175
|
|
20230705,135300,800796282,1390,1390,1390,1390,68
|
|
20230705,135200,800701762,1390,1392,1392,1390,723
|
|
20230705,135100,799696786,1390,1390,1390,1390,40
|
|
20230705,135000,799641186,1390,1390,1390,1390,0
|
|
20230705,134900,799641186,1390,1392,1392,1389,1991
|
|
20230705,134800,796875580,1390,1390,1390,1389,468
|
|
20230705,134700,796225115,1390,1388,1390,1388,31
|
|
20230705,134600,796182083,1388,1388,1388,1388,20
|
|
20230705,134500,796154323,1388,1388,1388,1388,635
|
|
20230705,134400,795272943,1388,1390,1390,1388,7878
|
|
20230705,134300,784336167,1390,1390,1390,1390,0
|
|
20230705,134200,784336167,1390,1390,1390,1390,0
|
|
20230705,134100,784336167,1390,1390,1390,1390,843
|
|
20230705,134000,783164397,1391,1392,1392,1391,93
|
|
20230705,133900,783035025,1390,1391,1392,1390,2392
|
|
20230705,133800,779708957,1391,1391,1391,1391,0
|
|
20230705,133700,779708957,1391,1391,1391,1391,446
|
|
20230705,133600,779088571,1392,1392,1392,1392,53
|
|
20230705,133500,779014795,1392,1392,1392,1392,65
|
|
20230705,133400,778924315,1392,1392,1392,1392,1368
|
|
20230705,133300,777020059,1392,1391,1392,1391,12
|
|
20230705,133200,777003366,1392,1392,1392,1392,10
|
|
20230705,133100,776989446,1392,1392,1392,1392,77
|
|
20230705,133000,776882262,1393,1393,1393,1393,0
|
|
20230705,132900,776882262,1393,1392,1393,1392,102
|
|
20230705,132800,776740276,1392,1392,1393,1392,101
|
|
20230705,132700,776599674,1389,1389,1389,1389,8
|
|
20230705,132600,776588562,1389,1392,1392,1389,12588
|
|
20230705,132500,759078071,1392,1392,1392,1392,226
|
|
20230705,132400,758763479,1392,1392,1392,1392,258
|
|
20230705,132300,758404343,1392,1392,1392,1392,2296
|
|
20230705,132200,755208311,1392,1392,1392,1392,221
|
|
20230705,132100,754900679,1391,1392,1392,1391,664
|
|
20230705,132000,753976955,1391,1391,1391,1391,1000
|
|
20230705,131900,752585955,1392,1392,1392,1392,1111
|
|
20230705,131800,751039443,1392,1392,1392,1392,2284
|
|
20230705,131700,747860115,1392,1392,1392,1392,0
|
|
20230705,131600,747860115,1392,1390,1392,1388,9201
|
|
20230705,131500,735084763,1390,1391,1391,1389,4674
|
|
20230705,131400,728587571,1391,1392,1392,1391,9639
|
|
20230705,131300,715171551,1393,1393,1393,1392,472
|
|
20230705,131200,714514495,1393,1393,1393,1393,202
|
|
20230705,131100,714233109,1394,1394,1394,1394,113
|
|
20230705,131000,714075587,1393,1393,1393,1392,8533
|
|
20230705,130900,702193644,1393,1393,1393,1393,399
|
|
20230705,130800,701637837,1393,1393,1393,1393,547
|
|
20230705,130700,700875866,1393,1393,1393,1393,355
|
|
20230705,130600,700381351,1393,1393,1393,1393,4359
|
|
20230705,130500,694309264,1393,1393,1393,1393,826
|
|
20230705,130400,693158646,1392,1393,1393,1392,17249
|
|
20230705,130300,669145623,1393,1392,1393,1392,4564
|
|
20230705,130200,662790798,1393,1394,1394,1393,8987
|
|
20230705,130100,650265416,1394,1395,1395,1394,927
|
|
20230705,130000,648972812,1396,1396,1396,1396,2
|
|
20230705,125900,648970020,1396,1396,1396,1396,271
|
|
20230705,125800,648591704,1396,1396,1396,1396,0
|
|
20230705,125700,648591704,1396,1398,1398,1396,88
|
|
20230705,125600,648468809,1398,1398,1398,1398,0
|
|
20230705,125500,648468809,1398,1398,1398,1398,0
|
|
20230705,125400,648468809,1398,1398,1398,1398,2
|
|
20230705,125300,648466013,1396,1396,1396,1396,0
|
|
20230705,125200,648466013,1396,1396,1396,1396,1000
|
|
20230705,125100,647070013,1398,1396,1398,1396,1002
|
|
20230705,125000,645671217,1396,1396,1396,1396,2991
|
|
20230705,124900,641495781,1397,1397,1397,1397,2871
|
|
20230705,124800,637484994,1397,1397,1397,1397,1
|
|
20230705,124700,637483597,1396,1397,1397,1396,204
|
|
20230705,124600,637198659,1397,1396,1397,1396,555
|
|
20230705,124500,636423540,1396,1395,1396,1395,131
|
|
20230705,124400,636240695,1397,1397,1397,1397,1
|
|
20230705,124300,636239298,1395,1395,1395,1395,615
|
|
20230705,124200,635381373,1395,1395,1395,1395,2375
|
|
20230705,124100,632068248,1397,1397,1397,1396,23
|
|
20230705,124000,632036132,1397,1397,1397,1397,18
|
|
20230705,123900,632010986,1396,1397,1397,1396,1213
|
|
20230705,123800,630317425,1395,1395,1395,1395,0
|
|
20230705,123700,630317425,1395,1395,1395,1395,1000
|
|
20230705,123600,628922425,1398,1398,1398,1398,100
|
|
20230705,123500,628782625,1398,1398,1398,1398,0
|
|
20230705,123400,628782625,1398,1398,1398,1398,0
|
|
20230705,123300,628782625,1398,1398,1398,1398,1
|
|
20230705,123200,628781227,1394,1395,1395,1394,1200
|
|
20230705,123100,627108398,1398,1398,1398,1398,202
|
|
20230705,123000,626826002,1398,1395,1398,1394,2215
|
|
20230705,122900,623738278,1395,1395,1395,1395,1462
|
|
20230705,122800,621698788,1394,1394,1394,1394,0
|
|
20230705,122700,621698788,1394,1394,1394,1394,3000
|
|
20230705,122600,617516788,1394,1394,1394,1394,1000
|
|
20230705,122500,616122788,1394,1394,1394,1394,0
|
|
20230705,122400,616122788,1394,1394,1394,1394,0
|
|
20230705,122300,616122788,1394,1395,1395,1394,36
|
|
20230705,122200,616072574,1395,1397,1397,1395,5258
|
|
20230705,122100,608733745,1397,1397,1397,1397,125
|
|
20230705,122000,608559120,1399,1399,1399,1399,0
|
|
20230705,121900,608559120,1399,1399,1399,1399,31
|
|
20230705,121800,608515751,1397,1397,1397,1397,0
|
|
20230705,121700,608515751,1397,1397,1397,1397,1000
|
|
20230705,121600,607118751,1399,1399,1399,1399,1894
|
|
20230705,121500,604469045,1400,1400,1400,1400,4
|
|
20230705,121400,604463445,1399,1399,1399,1399,108
|
|
20230705,121300,604312353,1399,1399,1399,1399,772
|
|
20230705,121200,603232325,1399,1399,1399,1394,6874
|
|
20230705,121100,593618099,1399,1399,1399,1399,0
|
|
20230705,121000,593618099,1399,1396,1399,1396,1085
|
|
20230705,120900,592101303,1396,1394,1396,1394,614
|
|
20230705,120800,591245377,1395,1395,1395,1395,53
|
|
20230705,120700,591171442,1395,1397,1397,1395,647
|
|
20230705,120600,590268875,1397,1397,1397,1397,0
|
|
20230705,120500,590268875,1397,1397,1397,1397,1
|
|
20230705,120400,590267478,1397,1397,1397,1397,12
|
|
20230705,120300,590250714,1397,1397,1397,1397,9
|
|
20230705,120200,590238141,1397,1397,1397,1397,311
|
|
20230705,120100,589803674,1398,1398,1398,1398,12
|
|
20230705,120000,589786898,1398,1398,1398,1398,1014
|
|
20230705,115900,588369326,1399,1399,1399,1399,1036
|
|
20230705,115800,586919962,1399,1399,1399,1399,0
|
|
20230705,115700,586919962,1399,1399,1399,1399,207
|
|
20230705,115600,586630369,1399,1399,1399,1399,200
|
|
20230705,115500,586350569,1399,1399,1399,1399,1520
|
|
20230705,115400,584224089,1398,1398,1398,1397,437
|
|
20230705,115300,583613166,1397,1397,1397,1397,55
|
|
20230705,115200,583536331,1395,1396,1396,1395,867
|
|
20230705,115100,582326827,1396,1396,1396,1396,294
|
|
20230705,115000,581916403,1395,1395,1395,1395,600
|
|
20230705,114900,581079403,1396,1396,1396,1396,7
|
|
20230705,114800,581069631,1395,1396,1396,1395,6
|
|
20230705,114700,581061256,1396,1396,1396,1396,55
|
|
20230705,114600,580984476,1395,1395,1397,1395,355
|
|
20230705,114500,580489235,1395,1395,1395,1395,1901
|
|
20230705,114400,577837340,1395,1395,1395,1395,609
|
|
20230705,114300,576987785,1395,1395,1395,1395,311
|
|
20230705,114200,576553940,1395,1395,1395,1395,5
|
|
20230705,114100,576546965,1394,1395,1395,1394,3112
|
|
20230705,114000,572206594,1396,1397,1397,1396,952
|
|
20230705,113900,570877360,1397,1397,1397,1397,25
|
|
20230705,113800,570842435,1397,1396,1397,1396,7
|
|
20230705,113700,570832661,1397,1397,1397,1397,85
|
|
20230705,113600,570713916,1397,1397,1397,1397,133
|
|
20230705,113500,570528115,1397,1397,1397,1397,0
|
|
20230705,113400,570528115,1397,1397,1397,1397,48
|
|
20230705,113300,570461059,1394,1394,1394,1394,0
|
|
20230705,113200,570461059,1394,1396,1396,1394,2009
|
|
20230705,113100,567658686,1396,1395,1396,1394,1429
|
|
20230705,113000,565666356,1396,1395,1396,1394,1708
|
|
20230705,112900,563284190,1395,1396,1396,1395,2103
|
|
20230705,112800,560350205,1396,1396,1396,1395,208
|
|
20230705,112700,560059841,1396,1397,1397,1396,987
|
|
20230705,112600,558681988,1397,1397,1397,1397,209
|
|
20230705,112500,558390015,1398,1398,1398,1398,156
|
|
20230705,112400,558171927,1398,1398,1398,1398,200
|
|
20230705,112300,557892327,1399,1400,1400,1399,170
|
|
20230705,112200,557654477,1400,1399,1400,1399,1499
|
|
20230705,112100,555556107,1399,1399,1399,1399,95
|
|
20230705,112000,555423202,1400,1400,1400,1400,1829
|
|
20230705,111900,552862602,1400,1399,1400,1399,1572
|
|
20230705,111800,550662732,1399,1399,1399,1399,11
|
|
20230705,111700,550647343,1399,1399,1399,1399,1
|
|
20230705,111600,550645944,1398,1398,1398,1398,3145
|
|
20230705,111500,546249234,1398,1398,1398,1398,1
|
|
20230705,111400,546247836,1398,1399,1399,1398,2084
|
|
20230705,111300,543334304,1399,1399,1399,1398,232
|
|
20230705,111200,543009763,1399,1398,1399,1398,9056
|
|
20230705,111100,530342139,1398,1397,1398,1397,118
|
|
20230705,111000,530177200,1397,1396,1398,1394,4935
|
|
20230705,110900,523283452,1396,1396,1396,1396,1179
|
|
20230705,110800,521637568,1393,1393,1393,1393,0
|
|
20230705,110700,521637568,1393,1393,1393,1393,2000
|
|
20230705,110600,518851568,1393,1396,1396,1393,2648
|
|
20230705,110500,515159901,1397,1397,1397,1397,29
|
|
20230705,110400,515119388,1397,1394,1397,1392,2001
|
|
20230705,110300,512332605,1397,1397,1397,1393,3111
|
|
20230705,110200,507998973,1393,1397,1397,1393,400
|
|
20230705,110100,507441768,1392,1398,1398,1392,5001
|
|
20230705,110000,500480187,1392,1397,1399,1392,7138
|
|
20230705,105900,490534776,1398,1396,1398,1395,2448
|
|
20230705,105800,487119141,1396,1398,1398,1396,1461
|
|
20230705,105700,485079582,1396,1398,1398,1396,54
|
|
20230705,105600,485004191,1399,1396,1399,1396,101
|
|
20230705,105500,484863192,1399,1398,1399,1396,376
|
|
20230705,105400,484337956,1399,1400,1400,1398,417
|
|
20230705,105300,483754658,1400,1400,1400,1400,263
|
|
20230705,105200,483386458,1400,1401,1401,1400,302
|
|
20230705,105100,482963656,1400,1400,1400,1400,304
|
|
20230705,105000,482538056,1400,1400,1400,1400,732
|
|
20230705,104900,481513256,1400,1400,1400,1399,616
|
|
20230705,104800,480650857,1399,1398,1400,1398,17
|
|
20230705,104700,480627081,1399,1399,1399,1398,23
|
|
20230705,104600,480594905,1399,1399,1399,1399,203
|
|
20230705,104500,480310908,1399,1400,1400,1399,231
|
|
20230705,104400,479987709,1400,1402,1402,1400,4930
|
|
20230705,104300,473085651,1402,1399,1402,1399,10786
|
|
20230705,104200,457990167,1399,1400,1400,1399,330
|
|
20230705,104100,457528467,1400,1402,1402,1400,247
|
|
20230705,104000,457182525,1402,1397,1402,1396,7739
|
|
20230705,103900,446354037,1396,1396,1396,1396,14
|
|
20230705,103800,446334493,1396,1397,1397,1396,118
|
|
20230705,103700,446169733,1397,1397,1397,1397,9
|
|
20230705,103600,446157160,1392,1398,1398,1392,1587
|
|
20230705,103500,443943048,1398,1395,1398,1395,8243
|
|
20230705,103400,432428547,1395,1395,1395,1390,3622
|
|
20230705,103300,427391104,1397,1390,1397,1390,9371
|
|
20230705,103200,414365043,1389,1389,1390,1387,5402
|
|
20230705,103100,406862480,1390,1391,1392,1390,13926
|
|
20230705,103000,387488958,1392,1397,1397,1390,39230
|
|
20230705,102900,332846263,1395,1395,1395,1395,0
|
|
20230705,102800,332846263,1395,1399,1399,1395,1240
|
|
20230705,102700,331115707,1395,1399,1400,1395,15825
|
|
20230705,102600,309030250,1400,1405,1405,1397,29250
|
|
20230705,102500,268075634,1405,1406,1406,1403,1957
|
|
20230705,102400,265329448,1403,1403,1403,1403,134
|
|
20230705,102300,265141446,1406,1402,1406,1402,3831
|
|
20230705,102200,259767584,1402,1405,1405,1402,10001
|
|
20230705,102100,245734804,1404,1405,1405,1404,5882
|
|
20230705,102000,237474628,1405,1405,1405,1405,180
|
|
20230705,101900,237221728,1406,1406,1406,1405,3221
|
|
20230705,101800,232695186,1406,1409,1409,1406,5659
|
|
20230705,101700,224734472,1409,1414,1414,1408,1432
|
|
20230705,101600,222717900,1414,1414,1414,1414,0
|
|
20230705,101500,222717900,1414,1414,1414,1414,0
|
|
20230705,101400,222717900,1414,1414,1414,1414,50
|
|
20230705,101300,222647200,1414,1415,1415,1414,103
|
|
20230705,101200,222501541,1415,1415,1415,1415,8
|
|
20230705,101100,222490221,1409,1408,1409,1407,6636
|
|
20230705,101000,213146075,1408,1409,1409,1408,1583
|
|
20230705,100900,210915681,1409,1409,1409,1409,0
|
|
20230705,100800,210915681,1409,1414,1414,1409,1033
|
|
20230705,100700,209460115,1413,1414,1414,1413,2
|
|
20230705,100600,209457288,1415,1411,1415,1410,4131
|
|
20230705,100500,203628518,1406,1409,1409,1406,152
|
|
20230705,100400,203414800,1405,1405,1405,1405,0
|
|
20230705,100300,203414800,1405,1407,1407,1405,10000
|
|
20230705,100200,189358387,1405,1407,1407,1405,4783
|
|
20230705,100100,182634865,1407,1408,1408,1407,2830
|
|
20230705,100000,178652955,1410,1412,1412,1410,3
|
|
20230705,095900,178648721,1407,1407,1407,1405,4118
|
|
20230705,095800,172856826,1406,1407,1407,1406,1811
|
|
20230705,095700,170310479,1407,1412,1413,1406,29876
|
|
20230705,095600,128200086,1413,1413,1413,1413,1994
|
|
20230705,095500,125382564,1413,1414,1415,1413,2531
|
|
20230705,095400,121803730,1415,1416,1416,1415,469
|
|
20230705,095300,121140089,1416,1417,1417,1416,3
|
|
20230705,095200,121135839,1417,1417,1417,1415,152
|
|
20230705,095100,120920711,1417,1417,1417,1417,0
|
|
20230705,095000,120920711,1417,1417,1417,1417,23
|
|
20230705,094900,120888120,1417,1417,1417,1417,0
|
|
20230705,094800,120888120,1417,1417,1417,1417,6
|
|
20230705,094700,120879618,1417,1417,1417,1417,200
|
|
20230705,094600,120596218,1417,1414,1418,1414,1122
|
|
20230705,094500,119007459,1414,1414,1414,1412,6083
|
|
20230705,094400,110410355,1415,1420,1420,1415,8142
|
|
20230705,094300,98882771,1417,1419,1419,1417,6285
|
|
20230705,094200,89971029,1419,1419,1419,1419,115
|
|
20230705,094100,89807844,1420,1418,1420,1418,502
|
|
20230705,094000,89095984,1418,1420,1420,1418,1728
|
|
20230705,093900,86645638,1420,1420,1420,1420,952
|
|
20230705,093800,85293798,1421,1420,1421,1420,1014
|
|
20230705,093700,83853904,1420,1418,1420,1418,1216
|
|
20230705,093600,82127304,1418,1424,1424,1418,594
|
|
20230705,093500,81283230,1421,1423,1424,1421,1394
|
|
20230705,093400,79299878,1423,1422,1423,1422,908
|
|
20230705,093300,78008690,1422,1418,1422,1418,140
|
|
20230705,093200,77809885,1418,1417,1419,1415,8148
|
|
20230705,093100,66263998,1416,1417,1417,1416,700
|
|
20230705,093000,65272598,1417,1414,1417,1414,221
|
|
20230705,092900,64960083,1414,1417,1417,1414,2489
|
|
20230705,092800,61439537,1418,1414,1418,1414,103
|
|
20230705,092700,61293883,1414,1415,1418,1414,1164
|
|
20230705,092600,59647011,1415,1417,1418,1413,5017
|
|
20230705,092500,52552783,1415,1419,1419,1415,1501
|
|
20230705,092400,50427330,1419,1420,1420,1419,147
|
|
20230705,092300,50218616,1420,1421,1421,1420,8
|
|
20230705,092200,50207254,1421,1416,1421,1416,1120
|
|
20230705,092100,48621319,1415,1417,1418,1415,1562
|
|
20230705,092000,46409221,1417,1421,1421,1417,1574
|
|
20230705,091900,44178855,1417,1417,1417,1417,207
|
|
20230705,091800,43885536,1421,1421,1421,1418,3450
|
|
20230705,091700,38984346,1421,1421,1421,1421,50
|
|
20230705,091600,38913296,1421,1421,1421,1421,10
|
|
20230705,091500,38899086,1421,1421,1421,1421,1
|
|
20230705,091400,38897665,1417,1420,1420,1417,1027
|
|
20230705,091300,37440407,1421,1421,1421,1421,72
|
|
20230705,091200,37338095,1421,1421,1421,1421,100
|
|
20230705,091100,37195995,1421,1421,1421,1421,462
|
|
20230705,091000,36539493,1424,1420,1424,1420,1500
|
|
20230705,090900,34405493,1425,1424,1425,1420,1494
|
|
20230705,090800,32283502,1424,1420,1425,1418,1206
|
|
20230705,090700,30571220,1424,1424,1424,1420,2235
|
|
20230705,090600,27397104,1420,1416,1420,1415,1004
|
|
20230705,090500,25975927,1424,1415,1424,1412,1001
|
|
20230705,090400,24561500,1426,1419,1426,1413,2901
|
|
20230705,090300,20450054,1426,1426,1426,1426,0
|
|
20230705,090200,20450054,1426,1426,1426,1417,2222
|
|
20230705,090100,17285461,1420,1421,1427,1420,6097
|
|
20230705,090000,8607168,1427,1424,1428,1420,6042
|