614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191100,4693428865,1523,1523,1523,1523,41493
|
|
20230710,191000,4693428865,1523,1523,1523,1523,0
|
|
20230710,190900,4693428865,1523,1523,1523,1523,0
|
|
20230710,190800,4693428865,1523,1523,1523,1523,0
|
|
20230710,190700,4693428865,1523,1523,1523,1523,0
|
|
20230710,190600,4693428865,1523,1523,1523,1523,0
|
|
20230710,190500,4693428865,1523,1523,1523,1523,0
|
|
20230710,190400,4693428865,1523,1523,1523,1523,0
|
|
20230710,190300,4693428865,1523,1523,1523,1523,0
|
|
20230710,190200,4693428865,1523,1523,1523,1523,0
|
|
20230710,190100,4693428865,1523,1523,1523,1523,0
|
|
20230710,190000,4693428865,1523,1523,1523,1523,0
|
|
20230710,185900,4693428865,1523,1523,1523,1523,0
|
|
20230710,185800,4693428865,1523,1523,1523,1523,0
|
|
20230710,185700,4693428865,1523,1523,1523,1523,0
|
|
20230710,185600,4693428865,1523,1523,1523,1523,0
|
|
20230710,185500,4693428865,1523,1523,1523,1523,0
|
|
20230710,185400,4693428865,1523,1523,1523,1523,0
|
|
20230710,185300,4693428865,1523,1523,1523,1523,0
|
|
20230710,185200,4693428865,1523,1523,1523,1523,0
|
|
20230710,185100,4693428865,1523,1523,1523,1523,0
|
|
20230710,185000,4693428865,1523,1523,1523,1523,0
|
|
20230710,184900,4693428865,1523,1523,1523,1523,0
|
|
20230710,184800,4693428865,1523,1523,1523,1523,0
|
|
20230710,184700,4693428865,1523,1523,1523,1523,0
|
|
20230710,184600,4693428865,1523,1523,1523,1523,0
|
|
20230710,184500,4693428865,1523,1523,1523,1523,0
|
|
20230710,184400,4693428865,1523,1523,1523,1523,0
|
|
20230710,184300,4693428865,1523,1523,1523,1523,0
|
|
20230710,184200,4693428865,1523,1523,1523,1523,0
|
|
20230710,184100,4693428865,1523,1523,1523,1523,41493
|
|
20230710,184000,4693428865,1523,1523,1523,1523,0
|
|
20230710,183900,4693428865,1523,1523,1523,1523,0
|
|
20230710,183800,4693428865,1523,1523,1523,1523,0
|
|
20230710,183700,4693428865,1523,1523,1523,1523,0
|
|
20230710,183600,4693428865,1523,1523,1523,1523,0
|
|
20230710,183500,4693428865,1523,1523,1523,1523,0
|
|
20230710,183400,4693428865,1523,1523,1523,1523,0
|
|
20230710,183300,4693428865,1523,1523,1523,1523,0
|
|
20230710,183200,4693428865,1523,1523,1523,1523,0
|
|
20230710,183100,4693428865,1523,1523,1523,1523,0
|
|
20230710,183000,4693428865,1523,1523,1523,1523,0
|
|
20230710,182900,4693428865,1523,1523,1523,1523,0
|
|
20230710,182800,4693428865,1523,1523,1523,1523,0
|
|
20230710,182700,4693428865,1523,1523,1523,1523,0
|
|
20230710,182600,4693428865,1523,1523,1523,1523,0
|
|
20230710,182500,4693428865,1523,1523,1523,1523,0
|
|
20230710,182400,4693428865,1523,1523,1523,1523,0
|
|
20230710,182300,4693428865,1523,1523,1523,1523,0
|
|
20230710,182200,4693428865,1523,1523,1523,1523,0
|
|
20230710,182100,4693428865,1523,1523,1523,1523,0
|
|
20230710,182000,4693428865,1523,1523,1523,1523,0
|
|
20230710,181900,4693428865,1523,1523,1523,1523,0
|
|
20230710,181800,4693428865,1523,1523,1523,1523,0
|
|
20230710,181700,4693428865,1523,1523,1523,1523,0
|
|
20230710,181600,4693428865,1523,1523,1523,1523,0
|
|
20230710,181500,4693428865,1523,1523,1523,1523,0
|
|
20230710,181400,4693428865,1523,1523,1523,1523,0
|
|
20230710,181300,4693428865,1523,1523,1523,1523,0
|
|
20230710,181200,4693428865,1523,1523,1523,1523,0
|
|
20230710,181100,4693428865,1523,1523,1523,1523,41493
|
|
20230710,181000,4693428865,1523,1523,1523,1523,0
|
|
20230710,180900,4693428865,1523,1523,1523,1523,0
|
|
20230710,180800,4693428865,1523,1523,1523,1523,0
|
|
20230710,180700,4693428865,1523,1523,1523,1523,0
|
|
20230710,180600,4693428865,1523,1523,1523,1523,0
|
|
20230710,180500,4693428865,1523,1523,1523,1523,0
|
|
20230710,180400,4693428865,1523,1523,1523,1523,0
|
|
20230710,180300,4693428865,1523,1523,1523,1523,0
|
|
20230710,180200,4693428865,1523,1523,1523,1523,0
|
|
20230710,180100,4693428865,1523,1523,1523,1523,0
|
|
20230710,180000,4693428865,1523,1523,1523,1523,0
|
|
20230710,175900,4693428865,1523,1523,1523,1523,0
|
|
20230710,175800,4693428865,1523,1523,1523,1523,0
|
|
20230710,175700,4693428865,1523,1523,1523,1523,0
|
|
20230710,175600,4693428865,1523,1523,1523,1523,0
|
|
20230710,175500,4693428865,1523,1523,1523,1523,0
|
|
20230710,175400,4693428865,1523,1523,1523,1523,0
|
|
20230710,175300,4693428865,1523,1523,1523,1523,0
|
|
20230710,175200,4693428865,1523,1523,1523,1523,0
|
|
20230710,175100,4693428865,1523,1523,1523,1523,0
|
|
20230710,175000,4693428865,1523,1523,1523,1523,0
|
|
20230710,174900,4693428865,1523,1523,1523,1523,0
|
|
20230710,174800,4693428865,1523,1523,1523,1523,0
|
|
20230710,174700,4693428865,1523,1523,1523,1523,0
|
|
20230710,174600,4693428865,1523,1523,1523,1523,0
|
|
20230710,174500,4693428865,1523,1523,1523,1523,0
|
|
20230710,174400,4693428865,1523,1523,1523,1523,0
|
|
20230710,174300,4693428865,1523,1523,1523,1523,0
|
|
20230710,174200,4693428865,1523,1523,1523,1523,0
|
|
20230710,174100,4693428865,1523,1523,1523,1523,41493
|
|
20230710,174000,4693428865,1523,1523,1523,1523,0
|
|
20230710,173900,4693428865,1523,1523,1523,1523,0
|
|
20230710,173800,4693428865,1523,1523,1523,1523,0
|
|
20230710,173700,4693428865,1523,1523,1523,1523,0
|
|
20230710,173600,4693428865,1523,1523,1523,1523,0
|
|
20230710,173500,4693428865,1523,1523,1523,1523,0
|
|
20230710,173400,4693428865,1523,1523,1523,1523,0
|
|
20230710,173300,4693428865,1523,1523,1523,1523,0
|
|
20230710,173200,4693428865,1523,1523,1523,1523,0
|
|
20230710,173100,4693428865,1523,1523,1523,1523,0
|
|
20230710,173000,4693428865,1523,1523,1523,1523,0
|
|
20230710,172900,4693428865,1523,1523,1523,1523,0
|
|
20230710,172800,4693428865,1523,1523,1523,1523,0
|
|
20230710,172700,4693428865,1523,1523,1523,1523,0
|
|
20230710,172600,4693428865,1523,1523,1523,1523,0
|
|
20230710,172500,4693428865,1523,1523,1523,1523,0
|
|
20230710,172400,4693428865,1523,1523,1523,1523,0
|
|
20230710,172300,4693428865,1523,1523,1523,1523,0
|
|
20230710,172200,4693428865,1523,1523,1523,1523,0
|
|
20230710,172100,4693428865,1523,1523,1523,1523,0
|
|
20230710,172000,4693428865,1523,1523,1523,1523,0
|
|
20230710,171900,4693428865,1523,1523,1523,1523,0
|
|
20230710,171800,4693428865,1523,1523,1523,1523,0
|
|
20230710,171700,4693428865,1523,1523,1523,1523,0
|
|
20230710,171600,4693428865,1523,1523,1523,1523,0
|
|
20230710,171500,4693428865,1523,1523,1523,1523,0
|
|
20230710,171400,4693428865,1523,1523,1523,1523,0
|
|
20230710,171300,4693428865,1523,1523,1523,1523,0
|
|
20230710,171200,4693428865,1523,1523,1523,1523,0
|
|
20230710,171100,4693428865,1523,1523,1523,1523,41493
|
|
20230710,171000,4693428865,1523,1523,1523,1523,0
|
|
20230710,170900,4693428865,1523,1523,1523,1523,0
|
|
20230710,170800,4693428865,1523,1523,1523,1523,0
|
|
20230710,170700,4693428865,1523,1523,1523,1523,0
|
|
20230710,170600,4693428865,1523,1523,1523,1523,0
|
|
20230710,170500,4693428865,1523,1523,1523,1523,0
|
|
20230710,170400,4693428865,1523,1523,1523,1523,0
|
|
20230710,170300,4693428865,1523,1523,1523,1523,0
|
|
20230710,170200,4693428865,1523,1523,1523,1523,0
|
|
20230710,170100,4693428865,1523,1523,1523,1523,0
|
|
20230710,170000,4693428865,1523,1523,1523,1523,0
|
|
20230710,165900,4693428865,1523,1523,1523,1523,0
|
|
20230710,165800,4693428865,1523,1523,1523,1523,0
|
|
20230710,165700,4693428865,1523,1523,1523,1523,0
|
|
20230710,165600,4693428865,1523,1523,1523,1523,0
|
|
20230710,165500,4693428865,1523,1523,1523,1523,0
|
|
20230710,165400,4693428865,1523,1523,1523,1523,0
|
|
20230710,165300,4693428865,1523,1523,1523,1523,0
|
|
20230710,165200,4693428865,1523,1523,1523,1523,0
|
|
20230710,165100,4693428865,1523,1523,1523,1523,0
|
|
20230710,165000,4693428865,1523,1523,1523,1523,0
|
|
20230710,164900,4693428865,1523,1523,1523,1523,0
|
|
20230710,164800,4693428865,1523,1523,1523,1523,0
|
|
20230710,164700,4693428865,1523,1523,1523,1523,0
|
|
20230710,164600,4693428865,1523,1523,1523,1523,0
|
|
20230710,164500,4693428865,1523,1523,1523,1523,0
|
|
20230710,164400,4693428865,1523,1523,1523,1523,0
|
|
20230710,164300,4693428865,1523,1523,1523,1523,0
|
|
20230710,164200,4693428865,1523,1523,1523,1523,0
|
|
20230710,164100,4693428865,1523,1523,1523,1523,41493
|
|
20230710,164000,4693428865,1523,1523,1523,1523,0
|
|
20230710,163900,4693428865,1523,1523,1523,1523,0
|
|
20230710,163800,4693428865,1523,1523,1523,1523,0
|
|
20230710,163700,4693428865,1523,1523,1523,1523,0
|
|
20230710,163600,4693428865,1523,1523,1523,1523,0
|
|
20230710,163500,4693428865,1523,1523,1523,1523,0
|
|
20230710,163400,4693428865,1523,1523,1523,1523,0
|
|
20230710,163300,4693428865,1523,1523,1523,1523,0
|
|
20230710,163200,4693428865,1523,1523,1523,1523,0
|
|
20230710,163100,4693428865,1523,1523,1523,1523,0
|
|
20230710,163000,4693428865,1523,1523,1523,1523,0
|
|
20230710,162900,4693428865,1523,1523,1523,1523,0
|
|
20230710,162800,4693428865,1523,1523,1523,1523,0
|
|
20230710,162700,4693428865,1523,1523,1523,1523,0
|
|
20230710,162600,4693428865,1523,1523,1523,1523,0
|
|
20230710,162500,4693428865,1523,1523,1523,1523,0
|
|
20230710,162400,4693428865,1523,1523,1523,1523,0
|
|
20230710,162300,4693428865,1523,1523,1523,1523,0
|
|
20230710,162200,4693428865,1523,1523,1523,1523,0
|
|
20230710,162100,4693428865,1523,1523,1523,1523,0
|
|
20230710,162000,4693428865,1523,1523,1523,1523,0
|
|
20230710,161900,4693428865,1523,1523,1523,1523,0
|
|
20230710,161800,4693428865,1523,1523,1523,1523,0
|
|
20230710,161700,4693428865,1523,1523,1523,1523,0
|
|
20230710,161600,4693428865,1523,1523,1523,1523,0
|
|
20230710,161500,4693428865,1523,1523,1523,1523,0
|
|
20230710,161400,4693428865,1523,1523,1523,1523,0
|
|
20230710,161300,4693428865,1523,1523,1523,1523,0
|
|
20230710,161200,4693428865,1523,1523,1523,1523,0
|
|
20230710,161100,4693428865,1523,1523,1523,1523,41493
|
|
20230710,161000,4693428865,1523,1523,1523,1523,0
|
|
20230710,160900,4693428865,1523,1523,1523,1523,0
|
|
20230710,160800,4693428865,1523,1523,1523,1523,0
|
|
20230710,160700,4693428865,1523,1523,1523,1523,0
|
|
20230710,160600,4693428865,1523,1523,1523,1523,0
|
|
20230710,160500,4693428865,1523,1523,1523,1523,0
|
|
20230710,160400,4693428865,1523,1523,1523,1523,0
|
|
20230710,160300,4693428865,1523,1523,1523,1523,0
|
|
20230710,160200,4693428865,1523,1523,1523,1523,0
|
|
20230710,160100,4693428865,1523,1523,1523,1523,0
|
|
20230710,160000,4693428865,1523,1523,1523,1523,0
|
|
20230710,155900,4693428865,1523,1523,1523,1523,0
|
|
20230710,155800,4693428865,1523,1523,1523,1523,0
|
|
20230710,155700,4693428865,1523,1523,1523,1523,0
|
|
20230710,155600,4693428865,1523,1523,1523,1523,0
|
|
20230710,155500,4693428865,1523,1523,1523,1523,0
|
|
20230710,155400,4693428865,1523,1523,1523,1523,0
|
|
20230710,155300,4693428865,1523,1523,1523,1523,0
|
|
20230710,155200,4693428865,1523,1523,1523,1523,0
|
|
20230710,155100,4693428865,1523,1523,1523,1523,0
|
|
20230710,155000,4693428865,1523,1523,1523,1523,0
|
|
20230710,154900,4693428865,1523,1523,1523,1523,0
|
|
20230710,154800,4693428865,1523,1523,1523,1523,0
|
|
20230710,154700,4693428865,1523,1523,1523,1523,0
|
|
20230710,154600,4693428865,1523,1523,1523,1523,0
|
|
20230710,154500,4693428865,1523,1523,1523,1523,0
|
|
20230710,154400,4693428865,1523,1523,1523,1523,0
|
|
20230710,154300,4693428865,1523,1523,1523,1523,0
|
|
20230710,154200,4693428865,1523,1523,1523,1523,0
|
|
20230710,154100,4693428865,1523,1523,1523,1523,41493
|
|
20230710,154000,4693428865,1523,1523,1523,1523,0
|
|
20230710,153900,4693428865,1523,1523,1523,1523,0
|
|
20230710,153800,4693428865,1523,1523,1523,1523,0
|
|
20230710,153700,4693428865,1523,1523,1523,1523,0
|
|
20230710,153600,4693428865,1523,1523,1523,1523,0
|
|
20230710,153500,4693428865,1523,1523,1523,1523,0
|
|
20230710,153400,4693428865,1523,1523,1523,1523,0
|
|
20230710,153300,4693428865,1523,1523,1523,1523,0
|
|
20230710,153200,4693428865,1523,1523,1523,1523,0
|
|
20230710,153100,4693428865,1523,1523,1523,1523,0
|
|
20230710,153000,4693428865,1523,1523,1523,1523,41493
|
|
20230710,152900,4630235026,1523,1523,1523,1523,0
|
|
20230710,152800,4630235026,1523,1523,1523,1523,0
|
|
20230710,152700,4630235026,1523,1523,1523,1523,0
|
|
20230710,152600,4630235026,1523,1523,1523,1523,0
|
|
20230710,152500,4630235026,1523,1523,1523,1523,0
|
|
20230710,152400,4630235026,1523,1523,1523,1523,0
|
|
20230710,152300,4630235026,1523,1523,1523,1523,0
|
|
20230710,152200,4630235026,1523,1523,1523,1523,0
|
|
20230710,152100,4630235026,1523,1523,1523,1523,0
|
|
20230710,152000,4630235026,1523,1523,1523,1523,0
|
|
20230710,151900,4630235026,1523,1515,1524,1512,14086
|
|
20230710,151800,4608867122,1515,1515,1515,1512,3651
|
|
20230710,151700,4603338206,1514,1517,1519,1513,18937
|
|
20230710,151600,4574624982,1518,1517,1519,1515,5015
|
|
20230710,151500,4567019031,1516,1517,1519,1510,18344
|
|
20230710,151400,4539251225,1517,1519,1519,1516,1968
|
|
20230710,151300,4536266085,1522,1519,1522,1517,713
|
|
20230710,151200,4535184014,1519,1518,1522,1518,8614
|
|
20230710,151100,4522099346,1517,1517,1518,1515,2055
|
|
20230710,151000,4518984362,1515,1521,1523,1515,6822
|
|
20230710,150900,4508631087,1523,1530,1530,1518,8482
|
|
20230710,150800,4495722265,1530,1530,1530,1526,1601
|
|
20230710,150700,4493277278,1526,1531,1531,1524,35101
|
|
20230710,150600,4439725570,1528,1530,1531,1528,1201
|
|
20230710,150500,4437888975,1532,1529,1533,1529,549
|
|
20230710,150400,4437049315,1529,1531,1534,1529,978
|
|
20230710,150300,4435553160,1530,1532,1535,1528,608
|
|
20230710,150200,4434623888,1532,1534,1535,1528,2898
|
|
20230710,150100,4430189807,1535,1535,1537,1534,175
|
|
20230710,150000,4429921208,1537,1536,1537,1535,266
|
|
20230710,145900,4429512798,1538,1535,1538,1532,3326
|
|
20230710,145800,4424405801,1535,1532,1535,1530,3062
|
|
20230710,145700,4419708950,1532,1532,1533,1530,656
|
|
20230710,145600,4418703977,1533,1533,1533,1532,104
|
|
20230710,145500,4418544644,1531,1534,1535,1531,940
|
|
20230710,145400,4417103866,1535,1535,1536,1529,1749
|
|
20230710,145300,4414421221,1537,1536,1537,1536,362
|
|
20230710,145200,4413865186,1536,1533,1537,1533,4285
|
|
20230710,145100,4407287412,1533,1534,1535,1533,5780
|
|
20230710,145000,4398424402,1536,1534,1536,1534,539
|
|
20230710,144900,4397596964,1534,1533,1537,1533,3417
|
|
20230710,144800,4392352700,1535,1532,1535,1532,2816
|
|
20230710,144700,4388034852,1534,1531,1534,1531,332
|
|
20230710,144600,4387526554,1531,1536,1537,1531,8689
|
|
20230710,144500,4374195918,1537,1531,1537,1531,601
|
|
20230710,144400,4373275197,1532,1537,1539,1531,257
|
|
20230710,144300,4372880965,1540,1539,1541,1537,1277
|
|
20230710,144200,4370915033,1538,1533,1538,1533,4321
|
|
20230710,144100,4364277612,1530,1535,1535,1530,2579
|
|
20230710,144000,4360330108,1530,1534,1535,1529,786
|
|
20230710,143900,4359126174,1535,1533,1535,1533,1178
|
|
20230710,143800,4357318692,1534,1533,1534,1533,91
|
|
20230710,143700,4357179148,1535,1530,1535,1530,168
|
|
20230710,143600,4356921884,1532,1531,1532,1530,1114
|
|
20230710,143500,4355216314,1527,1534,1534,1527,1120
|
|
20230710,143400,4353504625,1534,1532,1535,1532,208
|
|
20230710,143300,4353185738,1527,1534,1536,1527,2306
|
|
20230710,143200,4349659064,1532,1532,1536,1532,35
|
|
20230710,143100,4349605382,1532,1531,1532,1531,216
|
|
20230710,143000,4349274674,1531,1533,1533,1531,324
|
|
20230710,142900,4348778454,1536,1532,1539,1532,2140
|
|
20230710,142800,4345491679,1533,1533,1533,1531,385
|
|
20230710,142700,4344901630,1530,1532,1533,1530,3163
|
|
20230710,142600,4340061812,1530,1529,1530,1529,777
|
|
20230710,142500,4338873773,1534,1537,1537,1533,4404
|
|
20230710,142400,4332118035,1537,1536,1537,1525,14361
|
|
20230710,142300,4310169524,1537,1537,1537,1537,150
|
|
20230710,142200,4309938974,1540,1540,1540,1540,189
|
|
20230710,142100,4309647914,1535,1541,1543,1535,1967
|
|
20230710,142000,4306616965,1543,1541,1543,1541,308
|
|
20230710,141900,4306142092,1543,1540,1544,1540,3328
|
|
20230710,141800,4301016141,1541,1546,1546,1541,3408
|
|
20230710,141700,4295749978,1547,1537,1547,1537,11598
|
|
20230710,141600,4277863504,1539,1536,1539,1535,1011
|
|
20230710,141500,4276309539,1538,1534,1538,1533,2436
|
|
20230710,141400,4272569946,1535,1534,1536,1534,3327
|
|
20230710,141300,4267465820,1537,1535,1537,1535,1199
|
|
20230710,141200,4265625351,1537,1535,1538,1533,1941
|
|
20230710,141100,4262646576,1533,1533,1534,1532,3665
|
|
20230710,141000,4257026420,1533,1534,1534,1532,34
|
|
20230710,140900,4256974296,1530,1528,1534,1528,1161
|
|
20230710,140800,4255198212,1534,1529,1534,1529,693
|
|
20230710,140700,4254137740,1529,1532,1532,1525,8212
|
|
20230710,140600,4241587079,1532,1533,1535,1532,1370
|
|
20230710,140500,4239487186,1535,1536,1536,1533,3038
|
|
20230710,140400,4234823011,1536,1537,1537,1533,1491
|
|
20230710,140300,4232534385,1538,1537,1538,1537,130
|
|
20230710,140200,4232334566,1537,1533,1539,1533,2034
|
|
20230710,140100,4229209065,1533,1533,1535,1533,5676
|
|
20230710,140000,4220502295,1533,1531,1533,1531,21
|
|
20230710,135900,4220470134,1532,1533,1533,1532,631
|
|
20230710,135800,4219502812,1533,1533,1533,1532,1628
|
|
20230710,135700,4217007888,1533,1533,1534,1530,3901
|
|
20230710,135600,4211031542,1533,1534,1534,1532,1445
|
|
20230710,135500,4208816398,1534,1532,1534,1530,914
|
|
20230710,135400,4207416118,1532,1527,1532,1526,5380
|
|
20230710,135300,4199188300,1527,1528,1529,1527,1262
|
|
20230710,135200,4197259165,1529,1528,1529,1523,7539
|
|
20230710,135100,4185758428,1529,1530,1530,1525,3242
|
|
20230710,135000,4180805930,1530,1532,1532,1528,68
|
|
20230710,134900,4180701953,1533,1533,1533,1533,740
|
|
20230710,134800,4179567533,1528,1527,1528,1527,1001
|
|
20230710,134700,4178039005,1527,1531,1531,1527,3542
|
|
20230710,134600,4172628045,1527,1538,1539,1527,5021
|
|
20230710,134500,4164946054,1538,1540,1540,1527,2584
|
|
20230710,134400,4160980468,1539,1540,1540,1537,2039
|
|
20230710,134300,4157843670,1541,1539,1541,1539,1208
|
|
20230710,134200,4155982749,1541,1540,1541,1535,3545
|
|
20230710,134100,4150534270,1541,1541,1542,1534,1248
|
|
20230710,134000,4148610263,1541,1539,1542,1539,2535
|
|
20230710,133900,4144704447,1539,1537,1539,1530,2246
|
|
20230710,133800,4141260017,1532,1541,1541,1532,2138
|
|
20230710,133700,4137974020,1540,1544,1544,1540,1182
|
|
20230710,133600,4136152604,1544,1544,1544,1542,1309
|
|
20230710,133500,4134132034,1544,1546,1547,1539,18024
|
|
20230710,133400,4106311266,1546,1544,1546,1544,2970
|
|
20230710,133300,4101722606,1544,1545,1545,1542,5336
|
|
20230710,133200,4093490986,1545,1546,1546,1541,2375
|
|
20230710,133100,4089828109,1545,1544,1546,1542,3539
|
|
20230710,133000,4084364530,1544,1542,1547,1542,4138
|
|
20230710,132900,4077976242,1540,1535,1540,1535,5867
|
|
20230710,132800,4068960047,1535,1533,1536,1531,6925
|
|
20230710,132700,4058336877,1534,1534,1534,1533,2295
|
|
20230710,132600,4054817360,1534,1533,1534,1532,4110
|
|
20230710,132500,4048515889,1533,1534,1535,1532,2336
|
|
20230710,132400,4044934390,1535,1530,1536,1530,3605
|
|
20230710,132300,4039406900,1531,1527,1532,1527,6452
|
|
20230710,132200,4029537664,1529,1529,1529,1522,1361
|
|
20230710,132100,4027464997,1528,1527,1529,1527,165
|
|
20230710,132000,4027212874,1528,1528,1528,1528,2
|
|
20230710,131900,4027209818,1530,1528,1530,1528,61
|
|
20230710,131800,4027116498,1520,1526,1527,1520,12173
|
|
20230710,131700,4008593709,1525,1526,1526,1525,1539
|
|
20230710,131600,4006246627,1527,1527,1529,1527,1623
|
|
20230710,131500,4003768116,1527,1529,1530,1527,1714
|
|
20230710,131400,4001147877,1529,1528,1530,1527,3987
|
|
20230710,131300,3995058131,1528,1528,1530,1528,30
|
|
20230710,131200,3995012280,1529,1530,1530,1525,8984
|
|
20230710,131100,3981307390,1530,1528,1530,1523,2181
|
|
20230710,131000,3977975022,1529,1523,1529,1522,4962
|
|
20230710,130900,3970411536,1522,1523,1523,1522,2478
|
|
20230710,130800,3966639818,1524,1522,1524,1522,237
|
|
20230710,130700,3966279100,1525,1521,1526,1520,581
|
|
20230710,130600,3965395868,1526,1522,1526,1521,4545
|
|
20230710,130500,3958480823,1522,1523,1526,1521,5864
|
|
20230710,130400,3949554804,1523,1526,1527,1523,1707
|
|
20230710,130300,3946952935,1528,1528,1528,1528,0
|
|
20230710,130200,3946952935,1528,1522,1530,1521,8162
|
|
20230710,130100,3934536300,1530,1525,1530,1522,2248
|
|
20230710,130000,3931108454,1526,1526,1530,1521,2159
|
|
20230710,125900,3927819687,1530,1530,1530,1525,1390
|
|
20230710,125800,3925699879,1531,1528,1531,1523,6391
|
|
20230710,125700,3915928270,1521,1523,1528,1521,17233
|
|
20230710,125600,3889695428,1526,1529,1529,1526,3179
|
|
20230710,125500,3884843186,1530,1531,1532,1523,1791
|
|
20230710,125400,3882108250,1532,1532,1532,1532,0
|
|
20230710,125300,3882108250,1532,1533,1533,1530,4551
|
|
20230710,125200,3875140108,1533,1533,1533,1533,0
|
|
20230710,125100,3875140108,1533,1531,1533,1530,3574
|
|
20230710,125000,3869666341,1534,1533,1534,1530,1330
|
|
20230710,124900,3867629730,1534,1531,1534,1531,1003
|
|
20230710,124800,3866091495,1533,1532,1533,1531,907
|
|
20230710,124700,3864702230,1532,1529,1532,1529,1198
|
|
20230710,124600,3862867566,1529,1529,1529,1527,20
|
|
20230710,124500,3862837008,1529,1527,1529,1527,725
|
|
20230710,124400,3861729055,1529,1528,1529,1528,101
|
|
20230710,124300,3861574684,1529,1529,1529,1528,1552
|
|
20230710,124200,3859203212,1530,1527,1532,1527,1014
|
|
20230710,124100,3857653627,1530,1527,1530,1526,1289
|
|
20230710,124000,3855683596,1529,1524,1530,1524,795
|
|
20230710,123900,3854469470,1530,1532,1532,1520,8131
|
|
20230710,123800,3842082552,1536,1536,1536,1531,255
|
|
20230710,123700,3841691371,1536,1534,1536,1534,1621
|
|
20230710,123600,3839201836,1535,1530,1535,1530,14
|
|
20230710,123500,3839180398,1536,1533,1536,1526,288
|
|
20230710,123400,3838740387,1536,1533,1537,1533,363
|
|
20230710,123300,3838183868,1537,1535,1538,1533,793
|
|
20230710,123200,3836966654,1534,1538,1540,1534,2798
|
|
20230710,123100,3832672639,1538,1529,1538,1526,8577
|
|
20230710,123000,3819518309,1524,1527,1530,1524,7093
|
|
20230710,122900,3808704973,1530,1533,1534,1525,11123
|
|
20230710,122800,3791706716,1531,1533,1534,1531,411
|
|
20230710,122700,3791076503,1534,1531,1534,1528,7672
|
|
20230710,122600,3779340784,1535,1533,1535,1530,447
|
|
20230710,122500,3778656528,1533,1530,1533,1530,595
|
|
20230710,122400,3777745981,1532,1535,1536,1530,510
|
|
20230710,122300,3776964789,1536,1527,1538,1527,7894
|
|
20230710,122200,3764878608,1526,1529,1533,1525,13045
|
|
20230710,122100,3744964032,1529,1537,1538,1528,19710
|
|
20230710,122000,3714764063,1544,1546,1551,1531,15594
|
|
20230710,121900,3690786911,1551,1543,1551,1542,7189
|
|
20230710,121800,3679669979,1548,1547,1552,1543,2914
|
|
20230710,121700,3675165932,1547,1546,1547,1545,2038
|
|
20230710,121600,3672015839,1547,1551,1552,1547,1102
|
|
20230710,121500,3670310955,1552,1543,1552,1543,8421
|
|
20230710,121400,3657274413,1547,1547,1548,1543,984
|
|
20230710,121300,3655751913,1548,1542,1549,1541,8686
|
|
20230710,121200,3642358647,1542,1543,1543,1541,618
|
|
20230710,121100,3641405588,1544,1547,1549,1543,3770
|
|
20230710,121000,3635576369,1549,1547,1550,1545,2103
|
|
20230710,120900,3632318202,1547,1547,1550,1543,261
|
|
20230710,120800,3631915020,1547,1550,1550,1546,1023
|
|
20230710,120700,3630332785,1550,1546,1550,1546,981
|
|
20230710,120600,3628815067,1546,1541,1547,1541,7785
|
|
20230710,120500,3616801434,1541,1542,1546,1539,9441
|
|
20230710,120400,3602258671,1546,1546,1546,1542,703
|
|
20230710,120300,3601173424,1546,1552,1553,1541,2819
|
|
20230710,120200,3596818917,1553,1543,1553,1541,7262
|
|
20230710,120100,3585578505,1541,1533,1541,1532,5468
|
|
20230710,120000,3577193391,1533,1530,1538,1530,4237
|
|
20230710,115900,3570702232,1530,1535,1539,1530,19313
|
|
20230710,115800,3541115215,1534,1548,1548,1533,22756
|
|
20230710,115700,3506093369,1548,1553,1553,1547,2595
|
|
20230710,115600,3502073613,1560,1562,1562,1553,1871
|
|
20230710,115500,3499157710,1557,1545,1562,1543,12954
|
|
20230710,115400,3479111748,1545,1550,1553,1545,17727
|
|
20230710,115300,3451678396,1550,1559,1559,1550,30504
|
|
20230710,115200,3404282744,1559,1560,1564,1558,16333
|
|
20230710,115100,3378807200,1560,1561,1564,1559,5497
|
|
20230710,115000,3370231025,1561,1561,1565,1559,13361
|
|
20230710,114900,3349359866,1564,1561,1567,1560,19451
|
|
20230710,114800,3318991145,1560,1569,1570,1560,18886
|
|
20230710,114700,3289459912,1570,1565,1572,1561,12636
|
|
20230710,114600,3269695910,1561,1566,1571,1561,29536
|
|
20230710,114500,3223436282,1569,1558,1571,1558,13720
|
|
20230710,114400,3201950487,1556,1584,1586,1554,45774
|
|
20230710,114300,3129860330,1586,1582,1586,1579,42441
|
|
20230710,114200,3062656980,1582,1583,1585,1571,18632
|
|
20230710,114100,3033225226,1581,1577,1586,1572,34485
|
|
20230710,114000,2978742088,1577,1560,1583,1558,55823
|
|
20230710,113900,2890981529,1560,1560,1564,1556,17891
|
|
20230710,113800,2863086625,1560,1562,1567,1555,24279
|
|
20230710,113700,2825255078,1567,1563,1569,1560,31297
|
|
20230710,113600,2776317036,1563,1558,1573,1557,35376
|
|
20230710,113500,2720912355,1556,1553,1565,1550,60680
|
|
20230710,113400,2626666026,1553,1587,1590,1552,152686
|
|
20230710,113300,2386729633,1580,1571,1590,1562,212846
|
|
20230710,113200,2050561183,1572,1572,1572,1572,0
|
|
20230710,113100,2050561183,1572,1566,1572,1566,38545
|
|
20230710,113000,1990042868,1566,1551,1566,1550,39567
|
|
20230710,112900,1928372220,1554,1550,1557,1546,17668
|
|
20230710,112800,1900956449,1551,1550,1559,1541,20508
|
|
20230710,112700,1869096893,1550,1542,1550,1537,19726
|
|
20230710,112600,1838670971,1548,1558,1559,1539,29709
|
|
20230710,112500,1792722768,1560,1540,1561,1536,29380
|
|
20230710,112400,1747163262,1536,1533,1565,1533,79938
|
|
20230710,112300,1623127805,1534,1519,1537,1518,19556
|
|
20230710,112200,1593253358,1516,1551,1556,1512,47694
|
|
20230710,112100,1520054455,1557,1560,1565,1536,110725
|
|
20230710,112000,1347815535,1560,1514,1569,1512,168883
|
|
20230710,111900,1086297640,1514,1514,1518,1511,19187
|
|
20230710,111800,1057238596,1515,1512,1517,1511,9038
|
|
20230710,111700,1043541128,1515,1511,1515,1509,3840
|
|
20230710,111600,1037737664,1511,1517,1517,1511,8807
|
|
20230710,111500,1024394433,1514,1514,1519,1509,7675
|
|
20230710,111400,1012758640,1514,1513,1514,1506,4546
|
|
20230710,111300,1005881521,1513,1508,1513,1507,9291
|
|
20230710,111200,991863787,1510,1510,1514,1506,7049
|
|
20230710,111100,981219096,1510,1511,1515,1510,15708
|
|
20230710,111000,957466367,1510,1508,1511,1504,10412
|
|
20230710,110900,941755015,1508,1508,1509,1506,4829
|
|
20230710,110800,934471720,1509,1509,1510,1502,5925
|
|
20230710,110700,925528511,1509,1504,1516,1498,14114
|
|
20230710,110600,904226343,1504,1489,1504,1489,40484
|
|
20230710,110500,843721849,1489,1487,1492,1487,2781
|
|
20230710,110400,839578235,1489,1489,1489,1489,90
|
|
20230710,110300,839444225,1486,1493,1493,1486,6192
|
|
20230710,110200,830232604,1493,1490,1494,1489,2649
|
|
20230710,110100,826277531,1489,1486,1494,1485,13654
|
|
20230710,110000,805944567,1486,1474,1486,1474,19761
|
|
20230710,105900,776614587,1480,1471,1480,1471,8667
|
|
20230710,105800,763795994,1470,1470,1475,1470,9870
|
|
20230710,105700,749277410,1470,1470,1471,1470,170
|
|
20230710,105600,749027509,1469,1469,1469,1469,100
|
|
20230710,105500,748880609,1470,1472,1472,1470,1107
|
|
20230710,105400,747252653,1472,1472,1472,1472,798
|
|
20230710,105300,746077997,1470,1470,1470,1470,900
|
|
20230710,105200,744754997,1474,1471,1475,1470,900
|
|
20230710,105100,743431401,1474,1472,1474,1472,553
|
|
20230710,105000,742616722,1472,1469,1472,1468,4386
|
|
20230710,104900,736169251,1469,1468,1470,1468,31
|
|
20230710,104800,736123726,1469,1468,1469,1464,124
|
|
20230710,104700,735941676,1468,1466,1468,1465,623
|
|
20230710,104600,735028845,1467,1467,1467,1467,6
|
|
20230710,104500,735020043,1464,1468,1469,1464,1326
|
|
20230710,104400,733076611,1468,1464,1468,1464,2780
|
|
20230710,104300,729000333,1464,1465,1466,1464,19
|
|
20230710,104200,728972483,1466,1466,1466,1466,50
|
|
20230710,104100,728899183,1467,1466,1467,1466,94
|
|
20230710,104000,728761378,1461,1466,1466,1461,26
|
|
20230710,103900,728723333,1466,1459,1468,1459,8171
|
|
20230710,103800,716765758,1458,1458,1458,1457,1079
|
|
20230710,103700,715193577,1458,1458,1458,1458,150
|
|
20230710,103600,714974877,1461,1460,1461,1458,272
|
|
20230710,103500,714577732,1461,1460,1461,1459,1824
|
|
20230710,103400,711916466,1460,1460,1460,1460,101
|
|
20230710,103300,711769006,1460,1459,1460,1459,933
|
|
20230710,103200,710407723,1459,1460,1460,1459,1033
|
|
20230710,103100,708900552,1460,1460,1460,1460,2310
|
|
20230710,103000,705527952,1458,1456,1461,1456,3398
|
|
20230710,102900,700573961,1456,1455,1456,1452,1051
|
|
20230710,102800,699047687,1454,1455,1455,1454,2000
|
|
20230710,102700,696139682,1454,1455,1455,1454,10
|
|
20230710,102600,696125134,1455,1455,1456,1455,11
|
|
20230710,102500,696109127,1457,1458,1458,1456,2280
|
|
20230710,102400,692786170,1457,1457,1457,1457,360
|
|
20230710,102300,692261650,1458,1458,1458,1458,3
|
|
20230710,102200,692257276,1461,1461,1461,1461,430
|
|
20230710,102100,691629046,1461,1461,1461,1461,10
|
|
20230710,102000,691614436,1464,1453,1464,1453,5630
|
|
20230710,101900,683405605,1452,1448,1452,1448,6159
|
|
20230710,101800,674472331,1445,1443,1445,1443,666
|
|
20230710,101700,673511031,1443,1443,1443,1443,1
|
|
20230710,101600,673509588,1443,1443,1443,1443,1280
|
|
20230710,101500,671662548,1443,1444,1444,1443,1129
|
|
20230710,101400,670033202,1444,1444,1444,1443,1533
|
|
20230710,101300,667820873,1443,1444,1444,1443,1116
|
|
20230710,101200,666210470,1443,1444,1444,1442,4
|
|
20230710,101100,666204698,1445,1444,1445,1444,400
|
|
20230710,101000,665626925,1449,1444,1449,1438,1556
|
|
20230710,100900,663385867,1449,1449,1449,1447,83
|
|
20230710,100800,663265613,1443,1447,1449,1443,430
|
|
20230710,100700,662644336,1449,1447,1449,1447,172
|
|
20230710,100600,662395180,1445,1445,1448,1445,6
|
|
20230710,100500,662386507,1449,1450,1450,1444,1994
|
|
20230710,100400,659507150,1445,1449,1450,1445,65
|
|
20230710,100300,659413208,1443,1450,1450,1441,3488
|
|
20230710,100200,654381339,1445,1445,1445,1440,903
|
|
20230710,100100,653079298,1440,1440,1445,1437,5343
|
|
20230710,100000,645388542,1440,1439,1440,1438,6529
|
|
20230710,095900,635995853,1439,1439,1440,1439,216
|
|
20230710,095800,635685024,1439,1439,1439,1439,4441
|
|
20230710,095700,629294425,1439,1439,1440,1439,1216
|
|
20230710,095600,627544492,1440,1440,1443,1440,3942
|
|
20230710,095500,621868009,1440,1441,1445,1440,3987
|
|
20230710,095400,616124540,1445,1441,1445,1440,4066
|
|
20230710,095300,610265466,1441,1446,1446,1441,5918
|
|
20230710,095200,601731740,1445,1446,1454,1445,2398
|
|
20230710,095100,598263090,1453,1450,1453,1445,17301
|
|
20230710,095000,573242592,1453,1453,1453,1453,0
|
|
20230710,094900,573242592,1453,1451,1453,1449,1165
|
|
20230710,094800,571551943,1453,1453,1453,1453,0
|
|
20230710,094700,571551943,1453,1454,1455,1453,932
|
|
20230710,094600,570196793,1454,1451,1455,1451,955
|
|
20230710,094500,568808744,1451,1453,1457,1451,366
|
|
20230710,094400,568277489,1449,1449,1453,1448,1685
|
|
20230710,094300,565835045,1449,1448,1449,1448,711
|
|
20230710,094200,564804825,1453,1448,1453,1447,2602
|
|
20230710,094100,561035104,1448,1447,1453,1446,1838
|
|
20230710,094000,558374724,1447,1454,1454,1447,4778
|
|
20230710,093900,551457545,1454,1453,1454,1450,8123
|
|
20230710,093800,539675756,1454,1456,1457,1454,230
|
|
20230710,093700,539340874,1457,1458,1458,1450,4626
|
|
20230710,093600,532624508,1450,1460,1460,1450,5715
|
|
20230710,093500,524304047,1465,1468,1472,1458,2523
|
|
20230710,093400,520613740,1472,1473,1473,1465,13132
|
|
20230710,093300,501299974,1476,1475,1481,1471,2386
|
|
20230710,093200,497770393,1482,1465,1485,1465,29856
|
|
20230710,093100,453521737,1466,1476,1476,1461,1784
|
|
20230710,093000,450905254,1477,1469,1479,1469,22365
|
|
20230710,092900,417957627,1464,1460,1468,1460,8056
|
|
20230710,092800,406166999,1463,1463,1463,1463,542
|
|
20230710,092700,405374053,1463,1463,1463,1456,4537
|
|
20230710,092600,398741833,1462,1456,1464,1456,14456
|
|
20230710,092500,377658232,1456,1447,1456,1446,5033
|
|
20230710,092400,370339233,1446,1446,1454,1446,3293
|
|
20230710,092300,365569203,1446,1447,1455,1445,7903
|
|
20230710,092200,354141656,1455,1451,1455,1448,1001
|
|
20230710,092100,352691115,1448,1456,1456,1448,7179
|
|
20230710,092000,342282976,1456,1448,1456,1448,3498
|
|
20230710,091900,337203625,1450,1457,1457,1450,26171
|
|
20230710,091800,299197254,1458,1455,1460,1453,5897
|
|
20230710,091700,290599904,1455,1457,1460,1453,11423
|
|
20230710,091600,273958179,1457,1445,1457,1445,14474
|
|
20230710,091500,252935208,1445,1444,1447,1441,4860
|
|
20230710,091400,245916340,1444,1443,1446,1435,5716
|
|
20230710,091300,237693877,1443,1440,1445,1434,7298
|
|
20230710,091200,227182158,1440,1425,1440,1425,8242
|
|
20230710,091100,215332124,1424,1426,1434,1421,4874
|
|
20230710,091000,208381390,1426,1430,1440,1422,30809
|
|
20230710,090900,164480489,1430,1422,1430,1422,3111
|
|
20230710,090800,160044218,1421,1423,1430,1421,1277
|
|
20230710,090700,158227858,1422,1413,1440,1413,16798
|
|
20230710,090600,134301515,1413,1414,1419,1411,7346
|
|
20230710,090500,123916894,1414,1420,1420,1413,2381
|
|
20230710,090400,120536468,1420,1413,1420,1411,5077
|
|
20230710,090300,113366062,1420,1405,1422,1402,6446
|
|
20230710,090200,104261627,1405,1396,1411,1390,12562
|
|
20230710,090100,86692030,1393,1415,1415,1393,32087
|
|
20230710,090000,41678618,1415,1430,1430,1404,29204
|