615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191200,877707766,1482,1482,1482,1482,6613
|
|
20230712,191100,877707766,1482,1482,1482,1482,0
|
|
20230712,191000,877707766,1482,1482,1482,1482,0
|
|
20230712,190900,877707766,1482,1482,1482,1482,0
|
|
20230712,190800,877707766,1482,1482,1482,1482,0
|
|
20230712,190700,877707766,1482,1482,1482,1482,0
|
|
20230712,190600,877707766,1482,1482,1482,1482,0
|
|
20230712,190500,877707766,1482,1482,1482,1482,0
|
|
20230712,190400,877707766,1482,1482,1482,1482,0
|
|
20230712,190300,877707766,1482,1482,1482,1482,0
|
|
20230712,190200,877707766,1482,1482,1482,1482,0
|
|
20230712,190100,877707766,1482,1482,1482,1482,0
|
|
20230712,190000,877707766,1482,1482,1482,1482,0
|
|
20230712,185900,877707766,1482,1482,1482,1482,0
|
|
20230712,185800,877707766,1482,1482,1482,1482,0
|
|
20230712,185700,877707766,1482,1482,1482,1482,0
|
|
20230712,185600,877707766,1482,1482,1482,1482,0
|
|
20230712,185500,877707766,1482,1482,1482,1482,0
|
|
20230712,185400,877707766,1482,1482,1482,1482,0
|
|
20230712,185300,877707766,1482,1482,1482,1482,0
|
|
20230712,185200,877707766,1482,1482,1482,1482,0
|
|
20230712,185100,877707766,1482,1482,1482,1482,0
|
|
20230712,185000,877707766,1482,1482,1482,1482,0
|
|
20230712,184900,877707766,1482,1482,1482,1482,0
|
|
20230712,184800,877707766,1482,1482,1482,1482,0
|
|
20230712,184700,877707766,1482,1482,1482,1482,0
|
|
20230712,184600,877707766,1482,1482,1482,1482,0
|
|
20230712,184500,877707766,1482,1482,1482,1482,0
|
|
20230712,184400,877707766,1482,1482,1482,1482,0
|
|
20230712,184300,877707766,1482,1482,1482,1482,0
|
|
20230712,184200,877707766,1482,1482,1482,1482,6613
|
|
20230712,184100,877707766,1482,1482,1482,1482,0
|
|
20230712,184000,877707766,1482,1482,1482,1482,0
|
|
20230712,183900,877707766,1482,1482,1482,1482,0
|
|
20230712,183800,877707766,1482,1482,1482,1482,0
|
|
20230712,183700,877707766,1482,1482,1482,1482,0
|
|
20230712,183600,877707766,1482,1482,1482,1482,0
|
|
20230712,183500,877707766,1482,1482,1482,1482,0
|
|
20230712,183400,877707766,1482,1482,1482,1482,0
|
|
20230712,183300,877707766,1482,1482,1482,1482,0
|
|
20230712,183200,877707766,1482,1482,1482,1482,0
|
|
20230712,183100,877707766,1482,1482,1482,1482,0
|
|
20230712,183000,877707766,1482,1482,1482,1482,0
|
|
20230712,182900,877707766,1482,1482,1482,1482,0
|
|
20230712,182800,877707766,1482,1482,1482,1482,0
|
|
20230712,182700,877707766,1482,1482,1482,1482,0
|
|
20230712,182600,877707766,1482,1482,1482,1482,0
|
|
20230712,182500,877707766,1482,1482,1482,1482,0
|
|
20230712,182400,877707766,1482,1482,1482,1482,0
|
|
20230712,182300,877707766,1482,1482,1482,1482,0
|
|
20230712,182200,877707766,1482,1482,1482,1482,0
|
|
20230712,182100,877707766,1482,1482,1482,1482,0
|
|
20230712,182000,877707766,1482,1482,1482,1482,0
|
|
20230712,181900,877707766,1482,1482,1482,1482,0
|
|
20230712,181800,877707766,1482,1482,1482,1482,0
|
|
20230712,181700,877707766,1482,1482,1482,1482,0
|
|
20230712,181600,877707766,1482,1482,1482,1482,0
|
|
20230712,181500,877707766,1482,1482,1482,1482,0
|
|
20230712,181400,877707766,1482,1482,1482,1482,0
|
|
20230712,181300,877707766,1482,1482,1482,1482,0
|
|
20230712,181200,877707766,1482,1482,1482,1482,6613
|
|
20230712,181100,877707766,1482,1482,1482,1482,0
|
|
20230712,181000,877707766,1482,1482,1482,1482,0
|
|
20230712,180900,877707766,1482,1482,1482,1482,0
|
|
20230712,180800,877707766,1482,1482,1482,1482,0
|
|
20230712,180700,877707766,1482,1482,1482,1482,0
|
|
20230712,180600,877707766,1482,1482,1482,1482,0
|
|
20230712,180500,877707766,1482,1482,1482,1482,0
|
|
20230712,180400,877707766,1482,1482,1482,1482,0
|
|
20230712,180300,877707766,1482,1482,1482,1482,0
|
|
20230712,180200,877707766,1482,1482,1482,1482,0
|
|
20230712,180100,877707766,1482,1482,1482,1482,0
|
|
20230712,180000,877707766,1482,1482,1482,1482,0
|
|
20230712,175900,877707766,1482,1482,1482,1482,0
|
|
20230712,175800,877707766,1482,1482,1482,1482,0
|
|
20230712,175700,877707766,1482,1482,1482,1482,0
|
|
20230712,175600,877707766,1482,1482,1482,1482,0
|
|
20230712,175500,877707766,1482,1482,1482,1482,0
|
|
20230712,175400,877707766,1482,1482,1482,1482,0
|
|
20230712,175300,877707766,1482,1482,1482,1482,0
|
|
20230712,175200,877707766,1482,1482,1482,1482,0
|
|
20230712,175100,877707766,1482,1482,1482,1482,0
|
|
20230712,175000,877707766,1482,1482,1482,1482,0
|
|
20230712,174900,877707766,1482,1482,1482,1482,0
|
|
20230712,174800,877707766,1482,1482,1482,1482,0
|
|
20230712,174700,877707766,1482,1482,1482,1482,0
|
|
20230712,174600,877707766,1482,1482,1482,1482,0
|
|
20230712,174500,877707766,1482,1482,1482,1482,0
|
|
20230712,174400,877707766,1482,1482,1482,1482,0
|
|
20230712,174300,877707766,1482,1482,1482,1482,0
|
|
20230712,174200,877707766,1482,1482,1482,1482,6613
|
|
20230712,174100,877707766,1482,1482,1482,1482,0
|
|
20230712,174000,877707766,1482,1482,1482,1482,0
|
|
20230712,173900,877707766,1482,1482,1482,1482,0
|
|
20230712,173800,877707766,1482,1482,1482,1482,0
|
|
20230712,173700,877707766,1482,1482,1482,1482,0
|
|
20230712,173600,877707766,1482,1482,1482,1482,0
|
|
20230712,173500,877707766,1482,1482,1482,1482,0
|
|
20230712,173400,877707766,1482,1482,1482,1482,0
|
|
20230712,173300,877707766,1482,1482,1482,1482,0
|
|
20230712,173200,877707766,1482,1482,1482,1482,0
|
|
20230712,173100,877707766,1482,1482,1482,1482,0
|
|
20230712,173000,877707766,1482,1482,1482,1482,0
|
|
20230712,172900,877707766,1482,1482,1482,1482,0
|
|
20230712,172800,877707766,1482,1482,1482,1482,0
|
|
20230712,172700,877707766,1482,1482,1482,1482,0
|
|
20230712,172600,877707766,1482,1482,1482,1482,0
|
|
20230712,172500,877707766,1482,1482,1482,1482,0
|
|
20230712,172400,877707766,1482,1482,1482,1482,0
|
|
20230712,172300,877707766,1482,1482,1482,1482,0
|
|
20230712,172200,877707766,1482,1482,1482,1482,0
|
|
20230712,172100,877707766,1482,1482,1482,1482,0
|
|
20230712,172000,877707766,1482,1482,1482,1482,0
|
|
20230712,171900,877707766,1482,1482,1482,1482,0
|
|
20230712,171800,877707766,1482,1482,1482,1482,0
|
|
20230712,171700,877707766,1482,1482,1482,1482,0
|
|
20230712,171600,877707766,1482,1482,1482,1482,0
|
|
20230712,171500,877707766,1482,1482,1482,1482,0
|
|
20230712,171400,877707766,1482,1482,1482,1482,0
|
|
20230712,171300,877707766,1482,1482,1482,1482,0
|
|
20230712,171200,877707766,1482,1482,1482,1482,6613
|
|
20230712,171100,877707766,1482,1482,1482,1482,0
|
|
20230712,171000,877707766,1482,1482,1482,1482,0
|
|
20230712,170900,877707766,1482,1482,1482,1482,0
|
|
20230712,170800,877707766,1482,1482,1482,1482,0
|
|
20230712,170700,877707766,1482,1482,1482,1482,0
|
|
20230712,170600,877707766,1482,1482,1482,1482,0
|
|
20230712,170500,877707766,1482,1482,1482,1482,0
|
|
20230712,170400,877707766,1482,1482,1482,1482,0
|
|
20230712,170300,877707766,1482,1482,1482,1482,0
|
|
20230712,170200,877707766,1482,1482,1482,1482,0
|
|
20230712,170100,877707766,1482,1482,1482,1482,0
|
|
20230712,170000,877707766,1482,1482,1482,1482,0
|
|
20230712,165900,877707766,1482,1482,1482,1482,0
|
|
20230712,165800,877707766,1482,1482,1482,1482,0
|
|
20230712,165700,877707766,1482,1482,1482,1482,0
|
|
20230712,165600,877707766,1482,1482,1482,1482,0
|
|
20230712,165500,877707766,1482,1482,1482,1482,0
|
|
20230712,165400,877707766,1482,1482,1482,1482,0
|
|
20230712,165300,877707766,1482,1482,1482,1482,0
|
|
20230712,165200,877707766,1482,1482,1482,1482,0
|
|
20230712,165100,877707766,1482,1482,1482,1482,0
|
|
20230712,165000,877707766,1482,1482,1482,1482,0
|
|
20230712,164900,877707766,1482,1482,1482,1482,0
|
|
20230712,164800,877707766,1482,1482,1482,1482,0
|
|
20230712,164700,877707766,1482,1482,1482,1482,0
|
|
20230712,164600,877707766,1482,1482,1482,1482,0
|
|
20230712,164500,877707766,1482,1482,1482,1482,0
|
|
20230712,164400,877707766,1482,1482,1482,1482,0
|
|
20230712,164300,877707766,1482,1482,1482,1482,0
|
|
20230712,164200,877707766,1482,1482,1482,1482,6613
|
|
20230712,164100,877707766,1482,1482,1482,1482,0
|
|
20230712,164000,877707766,1482,1482,1482,1482,0
|
|
20230712,163900,877707766,1482,1482,1482,1482,0
|
|
20230712,163800,877707766,1482,1482,1482,1482,0
|
|
20230712,163700,877707766,1482,1482,1482,1482,0
|
|
20230712,163600,877707766,1482,1482,1482,1482,0
|
|
20230712,163500,877707766,1482,1482,1482,1482,0
|
|
20230712,163400,877707766,1482,1482,1482,1482,0
|
|
20230712,163300,877707766,1482,1482,1482,1482,0
|
|
20230712,163200,877707766,1482,1482,1482,1482,0
|
|
20230712,163100,877707766,1482,1482,1482,1482,0
|
|
20230712,163000,877707766,1482,1482,1482,1482,0
|
|
20230712,162900,877707766,1482,1482,1482,1482,0
|
|
20230712,162800,877707766,1482,1482,1482,1482,0
|
|
20230712,162700,877707766,1482,1482,1482,1482,0
|
|
20230712,162600,877707766,1482,1482,1482,1482,0
|
|
20230712,162500,877707766,1482,1482,1482,1482,0
|
|
20230712,162400,877707766,1482,1482,1482,1482,0
|
|
20230712,162300,877707766,1482,1482,1482,1482,0
|
|
20230712,162200,877707766,1482,1482,1482,1482,0
|
|
20230712,162100,877707766,1482,1482,1482,1482,0
|
|
20230712,162000,877707766,1482,1482,1482,1482,0
|
|
20230712,161900,877707766,1482,1482,1482,1482,0
|
|
20230712,161800,877707766,1482,1482,1482,1482,0
|
|
20230712,161700,877707766,1482,1482,1482,1482,0
|
|
20230712,161600,877707766,1482,1482,1482,1482,0
|
|
20230712,161500,877707766,1482,1482,1482,1482,0
|
|
20230712,161400,877707766,1482,1482,1482,1482,0
|
|
20230712,161300,877707766,1482,1482,1482,1482,0
|
|
20230712,161200,877707766,1482,1482,1482,1482,6613
|
|
20230712,161100,877707766,1482,1482,1482,1482,0
|
|
20230712,161000,877707766,1482,1482,1482,1482,0
|
|
20230712,160900,877707766,1482,1482,1482,1482,0
|
|
20230712,160800,877707766,1482,1482,1482,1482,0
|
|
20230712,160700,877707766,1482,1482,1482,1482,0
|
|
20230712,160600,877707766,1482,1482,1482,1482,0
|
|
20230712,160500,877707766,1482,1482,1482,1482,0
|
|
20230712,160400,877707766,1482,1482,1482,1482,0
|
|
20230712,160300,877707766,1482,1482,1482,1482,0
|
|
20230712,160200,877707766,1482,1482,1482,1482,0
|
|
20230712,160100,877707766,1482,1482,1482,1482,0
|
|
20230712,160000,877707766,1482,1482,1482,1482,0
|
|
20230712,155900,877707766,1482,1482,1482,1482,0
|
|
20230712,155800,877707766,1482,1482,1482,1482,0
|
|
20230712,155700,877707766,1482,1482,1482,1482,0
|
|
20230712,155600,877707766,1482,1482,1482,1482,0
|
|
20230712,155500,877707766,1482,1482,1482,1482,0
|
|
20230712,155400,877707766,1482,1482,1482,1482,0
|
|
20230712,155300,877707766,1482,1482,1482,1482,0
|
|
20230712,155200,877707766,1482,1482,1482,1482,0
|
|
20230712,155100,877707766,1482,1482,1482,1482,0
|
|
20230712,155000,877707766,1482,1482,1482,1482,0
|
|
20230712,154900,877707766,1482,1482,1482,1482,0
|
|
20230712,154800,877707766,1482,1482,1482,1482,0
|
|
20230712,154700,877707766,1482,1482,1482,1482,0
|
|
20230712,154600,877707766,1482,1482,1482,1482,0
|
|
20230712,154500,877707766,1482,1482,1482,1482,0
|
|
20230712,154400,877707766,1482,1482,1482,1482,0
|
|
20230712,154300,877707766,1482,1482,1482,1482,0
|
|
20230712,154200,877707766,1482,1482,1482,1482,6613
|
|
20230712,154100,877707766,1482,1482,1482,1482,0
|
|
20230712,154000,877707766,1482,1482,1482,1482,0
|
|
20230712,153900,877707766,1482,1482,1482,1482,0
|
|
20230712,153800,877707766,1482,1482,1482,1482,0
|
|
20230712,153700,877707766,1482,1482,1482,1482,0
|
|
20230712,153600,877707766,1482,1482,1482,1482,0
|
|
20230712,153500,877707766,1482,1482,1482,1482,0
|
|
20230712,153400,877707766,1482,1482,1482,1482,0
|
|
20230712,153300,877707766,1482,1482,1482,1482,0
|
|
20230712,153200,877707766,1482,1482,1482,1482,0
|
|
20230712,153100,877707766,1482,1482,1482,1482,0
|
|
20230712,153000,877707766,1482,1482,1482,1482,6613
|
|
20230712,152900,867907300,1478,1478,1478,1478,0
|
|
20230712,152800,867907300,1478,1478,1478,1478,0
|
|
20230712,152700,867907300,1478,1478,1478,1478,0
|
|
20230712,152600,867907300,1478,1478,1478,1478,0
|
|
20230712,152500,867907300,1478,1478,1478,1478,0
|
|
20230712,152400,867907300,1478,1478,1478,1478,0
|
|
20230712,152300,867907300,1478,1478,1478,1478,0
|
|
20230712,152200,867907300,1478,1478,1478,1478,0
|
|
20230712,152100,867907300,1478,1478,1478,1478,0
|
|
20230712,152000,867907300,1478,1478,1478,1478,0
|
|
20230712,151900,867907300,1478,1478,1479,1475,4572
|
|
20230712,151800,861159873,1478,1477,1478,1477,671
|
|
20230712,151700,860168632,1479,1479,1479,1479,100
|
|
20230712,151600,860020732,1476,1479,1479,1476,741
|
|
20230712,151500,858926685,1479,1479,1479,1479,2478
|
|
20230712,151400,855261723,1479,1479,1479,1479,0
|
|
20230712,151300,855261723,1479,1478,1479,1478,2655
|
|
20230712,151200,851335605,1478,1479,1479,1478,1399
|
|
20230712,151100,849266684,1479,1477,1479,1476,2136
|
|
20230712,151000,846113916,1476,1478,1479,1476,599
|
|
20230712,150900,845229063,1479,1479,1479,1476,3018
|
|
20230712,150800,840771311,1479,1480,1480,1479,589
|
|
20230712,150700,839900019,1480,1480,1480,1479,111
|
|
20230712,150600,839735749,1479,1479,1479,1479,152
|
|
20230712,150500,839510941,1479,1479,1479,1479,0
|
|
20230712,150400,839510941,1479,1478,1479,1478,472
|
|
20230712,150300,838812953,1478,1479,1479,1478,1397
|
|
20230712,150200,836748097,1479,1480,1480,1479,728
|
|
20230712,150100,835670885,1479,1481,1481,1479,1605
|
|
20230712,150000,833294720,1481,1481,1481,1481,25
|
|
20230712,145900,833257695,1481,1481,1481,1481,0
|
|
20230712,145800,833257695,1481,1482,1482,1481,2568
|
|
20230712,145700,829454142,1481,1481,1481,1481,0
|
|
20230712,145600,829454142,1481,1481,1481,1481,63
|
|
20230712,145500,829360839,1481,1481,1481,1481,2
|
|
20230712,145400,829357877,1481,1481,1481,1481,0
|
|
20230712,145300,829357877,1481,1480,1483,1480,118
|
|
20230712,145200,829183035,1479,1480,1480,1479,174
|
|
20230712,145100,828925550,1480,1480,1480,1480,84
|
|
20230712,145000,828801230,1479,1479,1479,1479,146
|
|
20230712,144900,828585296,1479,1479,1479,1478,688
|
|
20230712,144800,827568244,1479,1478,1479,1478,353
|
|
20230712,144700,827046332,1478,1477,1478,1477,3251
|
|
20230712,144600,822244603,1477,1482,1482,1477,1304
|
|
20230712,144500,820318397,1483,1483,1483,1483,0
|
|
20230712,144400,820318397,1483,1481,1483,1481,7
|
|
20230712,144300,820308022,1481,1481,1481,1478,10
|
|
20230712,144200,820293215,1481,1477,1481,1477,38
|
|
20230712,144100,820237060,1475,1475,1475,1475,0
|
|
20230712,144000,820237060,1475,1476,1476,1475,497
|
|
20230712,143900,819503975,1475,1475,1475,1475,206
|
|
20230712,143800,819200125,1476,1479,1479,1475,1047
|
|
20230712,143700,817653724,1480,1481,1483,1480,1293
|
|
20230712,143600,815738819,1481,1481,1481,1481,1
|
|
20230712,143500,815737338,1480,1480,1480,1480,239
|
|
20230712,143400,815383618,1480,1480,1480,1480,0
|
|
20230712,143300,815383618,1480,1480,1480,1480,5
|
|
20230712,143200,815376218,1481,1481,1481,1481,1
|
|
20230712,143100,815374737,1481,1482,1482,1481,57
|
|
20230712,143000,815290278,1481,1482,1482,1481,33
|
|
20230712,142900,815241374,1483,1483,1483,1483,0
|
|
20230712,142800,815241374,1483,1483,1483,1483,517
|
|
20230712,142700,814474663,1483,1483,1483,1483,101
|
|
20230712,142600,814324880,1472,1481,1481,1472,14167
|
|
20230712,142500,793421926,1481,1481,1481,1481,0
|
|
20230712,142400,793421926,1481,1481,1481,1481,0
|
|
20230712,142300,793421926,1481,1481,1481,1481,94
|
|
20230712,142200,793282712,1481,1481,1481,1481,1000
|
|
20230712,142100,791801712,1480,1482,1482,1480,2500
|
|
20230712,142000,788100291,1483,1483,1483,1483,1246
|
|
20230712,141900,786252473,1483,1483,1483,1483,20
|
|
20230712,141800,786222813,1483,1483,1483,1483,6
|
|
20230712,141700,786213915,1483,1481,1483,1481,200
|
|
20230712,141600,785917663,1482,1482,1482,1482,326
|
|
20230712,141500,785434531,1483,1483,1483,1483,25
|
|
20230712,141400,785397456,1483,1483,1483,1483,0
|
|
20230712,141300,785397456,1483,1483,1483,1483,2
|
|
20230712,141200,785394490,1482,1482,1482,1482,151
|
|
20230712,141100,785170708,1484,1483,1484,1482,535
|
|
20230712,141000,784377827,1484,1485,1485,1484,1194
|
|
20230712,140900,782605688,1484,1489,1489,1484,2
|
|
20230712,140800,782602715,1488,1488,1488,1488,10
|
|
20230712,140700,782587835,1488,1486,1488,1486,101
|
|
20230712,140600,782437648,1486,1486,1486,1486,0
|
|
20230712,140500,782437648,1486,1484,1486,1484,500
|
|
20230712,140400,781694989,1484,1484,1484,1484,411
|
|
20230712,140300,781085065,1484,1485,1485,1484,100
|
|
20230712,140200,780936664,1486,1487,1487,1486,991
|
|
20230712,140100,779464028,1487,1487,1487,1487,72
|
|
20230712,140000,779356964,1483,1483,1484,1483,3448
|
|
20230712,135900,774243350,1483,1485,1485,1483,3
|
|
20230712,135800,774238899,1485,1487,1487,1485,10225
|
|
20230712,135700,759054530,1487,1487,1487,1487,100
|
|
20230712,135600,758905830,1488,1488,1488,1488,79
|
|
20230712,135500,758788278,1488,1488,1488,1488,154
|
|
20230712,135400,758559126,1488,1488,1488,1488,169
|
|
20230712,135300,758307654,1489,1489,1489,1489,572
|
|
20230712,135200,757455946,1489,1490,1490,1489,1607
|
|
20230712,135100,755062521,1491,1491,1491,1491,0
|
|
20230712,135000,755062521,1491,1490,1491,1486,1028
|
|
20230712,134900,753533916,1491,1490,1491,1490,260
|
|
20230712,134800,753146506,1491,1490,1491,1490,45
|
|
20230712,134700,753079455,1490,1490,1490,1490,0
|
|
20230712,134600,753079455,1490,1488,1490,1488,40
|
|
20230712,134500,753019865,1486,1486,1486,1486,0
|
|
20230712,134400,753019865,1486,1486,1486,1486,296
|
|
20230712,134300,752580009,1489,1486,1489,1485,1393
|
|
20230712,134200,750510093,1486,1486,1486,1486,410
|
|
20230712,134100,749900833,1486,1487,1487,1486,116
|
|
20230712,134000,749728346,1487,1487,1487,1487,0
|
|
20230712,133900,749728346,1487,1485,1487,1485,173
|
|
20230712,133800,749471209,1485,1485,1485,1485,0
|
|
20230712,133700,749471209,1485,1485,1485,1485,0
|
|
20230712,133600,749471209,1485,1485,1486,1485,803
|
|
20230712,133500,748277980,1484,1483,1484,1483,3681
|
|
20230712,133400,742818999,1483,1484,1484,1483,1977
|
|
20230712,133300,739886918,1484,1484,1484,1484,16
|
|
20230712,133200,739863174,1484,1484,1485,1484,78
|
|
20230712,133100,739747416,1484,1484,1484,1484,1
|
|
20230712,133000,739745932,1483,1484,1484,1483,6
|
|
20230712,132900,739737033,1483,1484,1484,1483,55
|
|
20230712,132800,739655463,1484,1484,1484,1484,88
|
|
20230712,132700,739524871,1484,1484,1484,1484,1003
|
|
20230712,132600,738036419,1485,1483,1485,1483,776
|
|
20230712,132500,736884253,1484,1484,1484,1483,609
|
|
20230712,132400,735981095,1483,1485,1485,1483,1358
|
|
20230712,132300,733966643,1485,1485,1485,1485,149
|
|
20230712,132200,733745378,1486,1485,1486,1485,128
|
|
20230712,132100,733555171,1485,1485,1485,1485,5
|
|
20230712,132000,733547746,1485,1486,1486,1485,202
|
|
20230712,131900,733247774,1486,1486,1487,1486,520
|
|
20230712,131800,732474940,1486,1485,1487,1485,197
|
|
20230712,131700,732182390,1485,1485,1485,1485,123
|
|
20230712,131600,731999735,1484,1487,1487,1484,1477
|
|
20230712,131500,729807841,1487,1487,1487,1487,0
|
|
20230712,131400,729807841,1487,1490,1490,1487,27
|
|
20230712,131300,729767687,1484,1484,1484,1484,0
|
|
20230712,131200,729767687,1484,1486,1486,1484,3000
|
|
20230712,131100,725315617,1484,1492,1492,1484,1016
|
|
20230712,131000,723806346,1492,1493,1493,1492,20
|
|
20230712,130900,723776496,1493,1493,1493,1492,107
|
|
20230712,130800,723616795,1494,1494,1494,1494,2184
|
|
20230712,130700,720353899,1495,1495,1495,1495,6
|
|
20230712,130600,720344929,1495,1495,1495,1494,661
|
|
20230712,130500,719356743,1494,1493,1494,1493,988
|
|
20230712,130400,717881371,1494,1495,1495,1494,733
|
|
20230712,130300,716786259,1495,1494,1496,1493,508
|
|
20230712,130200,716027787,1495,1491,1495,1491,4807
|
|
20230712,130100,708841330,1493,1488,1493,1488,5687
|
|
20230712,130000,700363359,1487,1485,1487,1484,42
|
|
20230712,125900,700300973,1486,1486,1486,1486,200
|
|
20230712,125800,700003773,1487,1486,1487,1486,100
|
|
20230712,125700,699855081,1487,1487,1487,1487,0
|
|
20230712,125600,699855081,1487,1485,1487,1483,565
|
|
20230712,125500,699017044,1485,1485,1485,1485,103
|
|
20230712,125400,698864089,1487,1487,1487,1487,0
|
|
20230712,125300,698864089,1487,1485,1488,1482,469
|
|
20230712,125200,698168501,1489,1485,1489,1484,1279
|
|
20230712,125100,696270361,1488,1488,1488,1484,5440
|
|
20230712,125000,688186931,1488,1488,1488,1485,5059
|
|
20230712,124900,680670149,1489,1484,1489,1484,625
|
|
20230712,124800,679742561,1484,1488,1488,1483,4314
|
|
20230712,124700,673342586,1484,1485,1489,1484,2058
|
|
20230712,124600,670286439,1485,1483,1485,1482,63
|
|
20230712,124500,670193012,1488,1483,1488,1483,240
|
|
20230712,124400,669836894,1483,1483,1483,1483,247
|
|
20230712,124300,669470593,1487,1487,1487,1487,0
|
|
20230712,124200,669470593,1487,1487,1487,1487,2
|
|
20230712,124100,669467619,1489,1485,1489,1485,257
|
|
20230712,124000,669085456,1485,1481,1485,1481,369
|
|
20230712,123900,668538514,1481,1482,1482,1481,1057
|
|
20230712,123800,666973093,1482,1482,1482,1482,1
|
|
20230712,123700,666971611,1483,1483,1483,1483,21
|
|
20230712,123600,666940468,1483,1483,1483,1483,15
|
|
20230712,123500,666918223,1483,1483,1483,1483,100
|
|
20230712,123400,666769923,1483,1483,1484,1483,102
|
|
20230712,123300,666618656,1477,1480,1480,1477,650
|
|
20230712,123200,665658415,1477,1484,1484,1477,165
|
|
20230712,123100,665414464,1484,1484,1484,1484,4
|
|
20230712,123000,665408528,1491,1491,1491,1491,0
|
|
20230712,122900,665408528,1491,1491,1491,1491,0
|
|
20230712,122800,665408528,1491,1490,1491,1490,10
|
|
20230712,122700,665393626,1492,1480,1492,1479,137
|
|
20230712,122600,665189851,1490,1492,1493,1490,11604
|
|
20230712,122500,647872167,1491,1481,1492,1481,9451
|
|
20230712,122400,633815720,1481,1474,1481,1474,16186
|
|
20230712,122300,609855168,1473,1473,1474,1473,1037
|
|
20230712,122200,608326803,1473,1473,1473,1473,3
|
|
20230712,122100,608322384,1474,1474,1474,1474,0
|
|
20230712,122000,608322384,1474,1474,1474,1474,0
|
|
20230712,121900,608322384,1474,1472,1474,1472,6
|
|
20230712,121800,608313547,1472,1474,1474,1472,168
|
|
20230712,121700,608065917,1475,1474,1475,1470,178
|
|
20230712,121600,607804071,1474,1474,1475,1470,4954
|
|
20230712,121500,600515688,1474,1474,1474,1474,1001
|
|
20230712,121400,599040214,1475,1475,1476,1475,1612
|
|
20230712,121300,596661216,1474,1472,1474,1472,149
|
|
20230712,121200,596441686,1474,1474,1474,1474,1
|
|
20230712,121100,596440212,1474,1474,1474,1474,70
|
|
20230712,121000,596337032,1474,1474,1474,1474,122
|
|
20230712,120900,596157204,1474,1471,1475,1471,112
|
|
20230712,120800,595992433,1471,1470,1471,1470,400
|
|
20230712,120700,595404233,1470,1470,1471,1469,2223
|
|
20230712,120600,592136269,1470,1470,1470,1470,15
|
|
20230712,120500,592114219,1470,1471,1471,1469,2096
|
|
20230712,120400,589034051,1472,1470,1472,1470,462
|
|
20230712,120300,588354504,1471,1470,1471,1470,5
|
|
20230712,120200,588347153,1468,1468,1470,1468,1042
|
|
20230712,120100,586817247,1466,1469,1469,1466,7311
|
|
20230712,120000,576093245,1469,1469,1472,1468,4014
|
|
20230712,115900,570199675,1468,1475,1475,1468,5843
|
|
20230712,115800,561609930,1475,1475,1475,1475,0
|
|
20230712,115700,561609930,1475,1476,1476,1474,250
|
|
20230712,115600,561241415,1476,1476,1476,1476,6
|
|
20230712,115500,561232559,1476,1475,1477,1475,1031
|
|
20230712,115400,559710706,1474,1475,1475,1474,312
|
|
20230712,115300,559250814,1475,1475,1475,1475,49
|
|
20230712,115200,559178539,1475,1475,1475,1475,2
|
|
20230712,115100,559175589,1476,1475,1476,1475,119
|
|
20230712,115000,559000007,1475,1473,1475,1470,14907
|
|
20230712,114900,537069181,1475,1474,1475,1473,52
|
|
20230712,114800,536992580,1478,1473,1478,1473,1053
|
|
20230712,114700,535441506,1478,1473,1478,1473,202
|
|
20230712,114600,535143830,1473,1479,1479,1471,6064
|
|
20230712,114500,526216587,1475,1477,1479,1473,9929
|
|
20230712,114400,511579103,1478,1477,1478,1475,5640
|
|
20230712,114300,503253372,1477,1478,1478,1477,101
|
|
20230712,114200,503104194,1477,1478,1478,1477,1300
|
|
20230712,114100,501184034,1479,1478,1479,1478,2
|
|
20230712,114000,501181077,1479,1481,1481,1478,1804
|
|
20230712,113900,498514162,1481,1481,1481,1481,2
|
|
20230712,113800,498511200,1482,1482,1482,1482,0
|
|
20230712,113700,498511200,1482,1482,1482,1482,2
|
|
20230712,113600,498508236,1482,1480,1482,1480,71
|
|
20230712,113500,498403058,1480,1480,1480,1480,1047
|
|
20230712,113400,496853498,1480,1480,1480,1480,2
|
|
20230712,113300,496850538,1480,1482,1482,1480,2552
|
|
20230712,113200,493073576,1481,1482,1482,1481,996
|
|
20230712,113100,491598490,1482,1481,1482,1481,608
|
|
20230712,113000,490698036,1482,1482,1487,1482,6
|
|
20230712,112900,490689139,1481,1487,1487,1481,10700
|
|
20230712,112800,474828032,1487,1487,1487,1487,101
|
|
20230712,112700,474677845,1490,1489,1490,1489,5
|
|
20230712,112600,474670399,1487,1487,1487,1487,0
|
|
20230712,112500,474670399,1487,1487,1487,1487,2
|
|
20230712,112400,474667425,1489,1489,1489,1489,6
|
|
20230712,112300,474658491,1489,1489,1489,1489,10
|
|
20230712,112200,474643601,1489,1489,1489,1489,0
|
|
20230712,112100,474643601,1489,1488,1489,1488,2
|
|
20230712,112000,474640624,1488,1490,1490,1486,1010
|
|
20230712,111900,473139736,1490,1490,1491,1485,12
|
|
20230712,111800,473121855,1491,1489,1491,1489,13
|
|
20230712,111700,473102487,1491,1491,1492,1491,9
|
|
20230712,111600,473089067,1492,1490,1492,1484,322
|
|
20230712,111500,472608902,1484,1491,1491,1484,62
|
|
20230712,111400,472516824,1491,1491,1491,1490,8
|
|
20230712,111300,472504901,1491,1482,1491,1482,494
|
|
20230712,111200,471772677,1482,1488,1488,1481,4033
|
|
20230712,111100,465795237,1489,1488,1489,1482,933
|
|
20230712,111000,464412393,1491,1490,1491,1490,12
|
|
20230712,110900,464394511,1482,1489,1491,1482,6385
|
|
20230712,110800,454898756,1492,1493,1493,1489,8
|
|
20230712,110700,454886821,1494,1490,1494,1488,792
|
|
20230712,110600,453708241,1495,1490,1495,1490,74
|
|
20230712,110500,453597652,1489,1488,1489,1487,4060
|
|
20230712,110400,447556062,1488,1488,1488,1487,912
|
|
20230712,110300,446199856,1489,1492,1492,1489,837
|
|
20230712,110200,444953554,1488,1493,1493,1488,2969
|
|
20230712,110100,440535645,1488,1489,1493,1488,54
|
|
20230712,110000,440455123,1487,1493,1493,1487,56
|
|
20230712,105900,440371618,1487,1494,1495,1487,862
|
|
20230712,105800,439087346,1492,1494,1496,1491,1078
|
|
20230712,105700,437475219,1491,1493,1494,1491,24
|
|
20230712,105600,437439394,1491,1493,1493,1491,19
|
|
20230712,105500,437411053,1491,1491,1493,1491,396
|
|
20230712,105400,436820120,1492,1491,1492,1491,63
|
|
20230712,105300,436726179,1492,1492,1492,1491,14
|
|
20230712,105200,436705295,1491,1495,1495,1491,15
|
|
20230712,105100,436682914,1496,1494,1496,1490,1118
|
|
20230712,105000,435011530,1495,1494,1495,1494,2
|
|
20230712,104900,435008541,1494,1494,1494,1489,20
|
|
20230712,104800,434978669,1494,1496,1496,1491,17
|
|
20230712,104700,434953257,1496,1494,1496,1486,30
|
|
20230712,104600,434908416,1486,1486,1486,1486,127
|
|
20230712,104500,434719694,1486,1497,1497,1483,105
|
|
20230712,104400,434563931,1498,1480,1498,1480,11005
|
|
20230712,104300,418163289,1481,1481,1481,1480,9
|
|
20230712,104200,418149961,1481,1481,1481,1481,3
|
|
20230712,104100,418145518,1480,1481,1481,1480,22
|
|
20230712,104000,418112937,1481,1481,1481,1480,1181
|
|
20230712,103900,416363877,1481,1483,1483,1481,235
|
|
20230712,103800,416015838,1482,1482,1482,1482,5101
|
|
20230712,103700,408456156,1481,1481,1482,1481,125
|
|
20230712,103600,408270954,1482,1480,1482,1479,639
|
|
20230712,103500,407325815,1482,1482,1482,1482,20
|
|
20230712,103400,407296175,1482,1480,1482,1480,466
|
|
20230712,103300,406606045,1480,1480,1482,1480,134
|
|
20230712,103200,406407608,1482,1480,1482,1480,83
|
|
20230712,103100,406284741,1480,1480,1480,1479,104
|
|
20230712,103000,406130921,1480,1480,1480,1480,2
|
|
20230712,102900,406127961,1482,1481,1482,1480,24
|
|
20230712,102800,406092430,1481,1480,1481,1480,1644
|
|
20230712,102700,403658365,1480,1479,1480,1479,15
|
|
20230712,102600,403636170,1479,1479,1480,1479,2020
|
|
20230712,102500,400648589,1479,1475,1479,1475,1350
|
|
20230712,102400,398654242,1477,1476,1477,1476,161
|
|
20230712,102300,398416446,1475,1475,1476,1475,1209
|
|
20230712,102200,396632167,1475,1474,1475,1474,624
|
|
20230712,102100,395711778,1476,1474,1476,1474,3529
|
|
20230712,102000,390510028,1475,1476,1476,1475,2159
|
|
20230712,101900,387325385,1476,1476,1476,1475,1000
|
|
20230712,101800,385849485,1476,1476,1476,1475,155
|
|
20230712,101700,385620710,1475,1480,1480,1475,2399
|
|
20230712,101600,382077128,1475,1480,1481,1475,10937
|
|
20230712,101500,365931744,1481,1480,1481,1480,677
|
|
20230712,101400,364929779,1480,1480,1481,1480,486
|
|
20230712,101300,364210315,1480,1478,1480,1478,9098
|
|
20230712,101200,350755256,1478,1477,1478,1477,1830
|
|
20230712,101100,348052326,1478,1477,1478,1475,4099
|
|
20230712,101000,342000837,1478,1479,1479,1478,6072
|
|
20230712,100900,333024452,1482,1482,1482,1479,5908
|
|
20230712,100800,324286476,1482,1485,1485,1482,114
|
|
20230712,100700,324117371,1486,1486,1486,1482,8
|
|
20230712,100600,324105487,1486,1478,1486,1478,2735
|
|
20230712,100500,320061366,1478,1482,1488,1478,882
|
|
20230712,100400,318756709,1482,1482,1486,1478,7436
|
|
20230712,100300,307747950,1481,1487,1487,1481,4016
|
|
20230712,100200,301793163,1487,1488,1488,1487,103
|
|
20230712,100100,301639919,1488,1489,1489,1488,13
|
|
20230712,100000,301620573,1489,1486,1489,1485,436
|
|
20230712,095900,300971495,1486,1486,1486,1486,1756
|
|
20230712,095800,298362079,1484,1483,1486,1482,5684
|
|
20230712,095700,289932781,1483,1484,1484,1483,1241
|
|
20230712,095600,288091248,1484,1485,1488,1484,1123
|
|
20230712,095500,286424674,1485,1489,1489,1485,8240
|
|
20230712,095400,274188239,1485,1489,1490,1485,16240
|
|
20230712,095300,250047620,1490,1490,1490,1490,2
|
|
20230712,095200,250044640,1488,1487,1488,1487,1137
|
|
20230712,095100,248353084,1490,1489,1490,1487,3461
|
|
20230712,095000,243201169,1490,1487,1490,1487,440
|
|
20230712,094900,242546173,1488,1488,1489,1486,5487
|
|
20230712,094800,234387017,1490,1490,1490,1490,2
|
|
20230712,094700,234384037,1491,1487,1491,1487,5116
|
|
20230712,094600,226776535,1487,1489,1489,1486,898
|
|
20230712,094500,225441574,1492,1488,1492,1487,1980
|
|
20230712,094400,222492049,1486,1489,1489,1486,8499
|
|
20230712,094300,209858997,1491,1490,1491,1490,100
|
|
20230712,094200,209709902,1492,1491,1492,1488,1717
|
|
20230712,094100,207154751,1492,1492,1492,1492,0
|
|
20230712,094000,207154751,1492,1492,1492,1487,5638
|
|
20230712,093900,198764535,1492,1491,1492,1491,1007
|
|
20230712,093800,197263096,1491,1489,1491,1489,2366
|
|
20230712,093700,193738106,1489,1490,1490,1486,5264
|
|
20230712,093600,185911011,1490,1490,1490,1490,124
|
|
20230712,093500,185726251,1490,1490,1490,1487,2015
|
|
20230712,093400,182729835,1490,1487,1492,1487,2025
|
|
20230712,093300,179716555,1487,1492,1493,1487,11529
|
|
20230712,093200,162557500,1494,1495,1495,1494,16
|
|
20230712,093100,162533586,1495,1495,1495,1495,2
|
|
20230712,093000,162530596,1496,1496,1496,1487,550
|
|
20230712,092900,161712674,1496,1487,1496,1487,1082
|
|
20230712,092800,160098801,1493,1493,1493,1493,0
|
|
20230712,092700,160098801,1493,1492,1493,1487,4342
|
|
20230712,092600,153630558,1492,1491,1492,1487,2422
|
|
20230712,092500,150025865,1492,1490,1492,1490,304
|
|
20230712,092400,149572865,1490,1493,1493,1490,3984
|
|
20230712,092300,143636660,1494,1495,1495,1494,668
|
|
20230712,092200,142638666,1498,1498,1498,1494,856
|
|
20230712,092100,141356999,1498,1494,1498,1494,1963
|
|
20230712,092000,138423717,1494,1488,1494,1487,765
|
|
20230712,091900,137282808,1491,1488,1492,1488,7757
|
|
20230712,091800,125740264,1488,1488,1488,1485,3014
|
|
20230712,091700,121260109,1488,1488,1488,1485,3299
|
|
20230712,091600,116355862,1488,1488,1488,1486,128
|
|
20230712,091500,116165545,1486,1486,1488,1486,828
|
|
20230712,091400,114935111,1492,1492,1492,1486,7866
|
|
20230712,091300,103234838,1493,1494,1494,1488,921
|
|
20230712,091200,101859926,1494,1496,1496,1493,621
|
|
20230712,091100,100931106,1496,1496,1496,1496,190
|
|
20230712,091000,100646866,1496,1496,1496,1487,1105
|
|
20230712,090900,98995140,1496,1496,1498,1466,29056
|
|
20230712,090800,55923616,1499,1504,1504,1496,5094
|
|
20230712,090700,48290220,1507,1508,1508,1507,201
|
|
20230712,090600,47987312,1498,1509,1509,1498,9522
|
|
20230712,090500,33708743,1509,1503,1510,1500,7141
|
|
20230712,090400,22989015,1510,1510,1510,1510,18
|
|
20230712,090300,22961835,1511,1511,1511,1501,3389
|
|
20230712,090200,17866182,1500,1508,1511,1500,4348
|
|
20230712,090100,11340469,1503,1511,1511,1499,2720
|
|
20230712,090000,7255912,1508,1520,1520,1508,4757
|