711 lines
32 KiB
CSV
711 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,204800,4804246179,935,935,935,935,8436
|
|
20230712,204700,4804246179,935,935,935,935,0
|
|
20230712,204600,4804246179,935,935,935,935,0
|
|
20230712,204500,4804246179,935,935,935,935,0
|
|
20230712,204400,4804246179,935,935,935,935,0
|
|
20230712,204300,4804246179,935,935,935,935,0
|
|
20230712,204200,4804246179,935,935,935,935,0
|
|
20230712,204100,4804246179,935,935,935,935,0
|
|
20230712,204000,4804246179,935,935,935,935,0
|
|
20230712,203900,4804246179,935,935,935,935,0
|
|
20230712,203800,4804246179,935,935,935,935,0
|
|
20230712,203700,4804246179,935,935,935,935,0
|
|
20230712,203600,4804246179,935,935,935,935,0
|
|
20230712,203500,4804246179,935,935,935,935,0
|
|
20230712,203400,4804246179,935,935,935,935,0
|
|
20230712,203300,4804246179,935,935,935,935,0
|
|
20230712,203200,4804246179,935,935,935,935,0
|
|
20230712,203100,4804246179,935,935,935,935,0
|
|
20230712,203000,4804246179,935,935,935,935,0
|
|
20230712,202900,4804246179,935,935,935,935,0
|
|
20230712,202800,4804246179,935,935,935,935,0
|
|
20230712,202700,4804246179,935,935,935,935,0
|
|
20230712,202600,4804246179,935,935,935,935,0
|
|
20230712,202500,4804246179,935,935,935,935,0
|
|
20230712,202400,4804246179,935,935,935,935,0
|
|
20230712,202300,4804246179,935,935,935,935,0
|
|
20230712,202200,4804246179,935,935,935,935,0
|
|
20230712,202100,4804246179,935,935,935,935,0
|
|
20230712,202000,4804246179,935,935,935,935,0
|
|
20230712,201900,4804246179,935,935,935,935,0
|
|
20230712,201800,4804246179,935,935,935,935,8436
|
|
20230712,201700,4804246179,935,935,935,935,0
|
|
20230712,201600,4804246179,935,935,935,935,0
|
|
20230712,201500,4804246179,935,935,935,935,0
|
|
20230712,201400,4804246179,935,935,935,935,0
|
|
20230712,201300,4804246179,935,935,935,935,0
|
|
20230712,201200,4804246179,935,935,935,935,0
|
|
20230712,201100,4804246179,935,935,935,935,0
|
|
20230712,201000,4804246179,935,935,935,935,0
|
|
20230712,200900,4804246179,935,935,935,935,0
|
|
20230712,200800,4804246179,935,935,935,935,0
|
|
20230712,200700,4804246179,935,935,935,935,0
|
|
20230712,200600,4804246179,935,935,935,935,0
|
|
20230712,200500,4804246179,935,935,935,935,0
|
|
20230712,200400,4804246179,935,935,935,935,0
|
|
20230712,200300,4804246179,935,935,935,935,0
|
|
20230712,200200,4804246179,935,935,935,935,0
|
|
20230712,200100,4804246179,935,935,935,935,0
|
|
20230712,200000,4804246179,935,935,935,935,0
|
|
20230712,195900,4804246179,935,935,935,935,0
|
|
20230712,195800,4804246179,935,935,935,935,0
|
|
20230712,195700,4804246179,935,935,935,935,0
|
|
20230712,195600,4804246179,935,935,935,935,0
|
|
20230712,195500,4804246179,935,935,935,935,0
|
|
20230712,195400,4804246179,935,935,935,935,0
|
|
20230712,195300,4804246179,935,935,935,935,0
|
|
20230712,195200,4804246179,935,935,935,935,0
|
|
20230712,195100,4804246179,935,935,935,935,0
|
|
20230712,195000,4804246179,935,935,935,935,0
|
|
20230712,194900,4804246179,935,935,935,935,0
|
|
20230712,194800,4804246179,935,935,935,935,8436
|
|
20230712,194700,4804246179,935,935,935,935,0
|
|
20230712,194600,4804246179,935,935,935,935,0
|
|
20230712,194500,4804246179,935,935,935,935,0
|
|
20230712,194400,4804246179,935,935,935,935,0
|
|
20230712,194300,4804246179,935,935,935,935,0
|
|
20230712,194200,4804246179,935,935,935,935,0
|
|
20230712,194100,4804246179,935,935,935,935,0
|
|
20230712,194000,4804246179,935,935,935,935,0
|
|
20230712,193900,4804246179,935,935,935,935,0
|
|
20230712,193800,4804246179,935,935,935,935,0
|
|
20230712,193700,4804246179,935,935,935,935,0
|
|
20230712,193600,4804246179,935,935,935,935,0
|
|
20230712,193500,4804246179,935,935,935,935,0
|
|
20230712,193400,4804246179,935,935,935,935,0
|
|
20230712,193300,4804246179,935,935,935,935,0
|
|
20230712,193200,4804246179,935,935,935,935,0
|
|
20230712,193100,4804246179,935,935,935,935,0
|
|
20230712,193000,4804246179,935,935,935,935,0
|
|
20230712,192900,4804246179,935,935,935,935,0
|
|
20230712,192800,4804246179,935,935,935,935,0
|
|
20230712,192700,4804246179,935,935,935,935,0
|
|
20230712,192600,4804246179,935,935,935,935,0
|
|
20230712,192500,4804246179,935,935,935,935,0
|
|
20230712,192400,4804246179,935,935,935,935,0
|
|
20230712,192300,4804246179,935,935,935,935,0
|
|
20230712,192200,4804246179,935,935,935,935,0
|
|
20230712,192100,4804246179,935,935,935,935,0
|
|
20230712,192000,4804246179,935,935,935,935,0
|
|
20230712,191900,4804246179,935,935,935,935,0
|
|
20230712,191800,4804246179,935,935,935,935,8436
|
|
20230712,191700,4804246179,935,935,935,935,0
|
|
20230712,191600,4804246179,935,935,935,935,0
|
|
20230712,191500,4804246179,935,935,935,935,0
|
|
20230712,191400,4804246179,935,935,935,935,0
|
|
20230712,191300,4804246179,935,935,935,935,0
|
|
20230712,191200,4804246179,935,935,935,935,0
|
|
20230712,191100,4804246179,935,935,935,935,0
|
|
20230712,191000,4804246179,935,935,935,935,0
|
|
20230712,190900,4804246179,935,935,935,935,0
|
|
20230712,190800,4804246179,935,935,935,935,0
|
|
20230712,190700,4804246179,935,935,935,935,0
|
|
20230712,190600,4804246179,935,935,935,935,0
|
|
20230712,190500,4804246179,935,935,935,935,0
|
|
20230712,190400,4804246179,935,935,935,935,0
|
|
20230712,190300,4804246179,935,935,935,935,0
|
|
20230712,190200,4804246179,935,935,935,935,0
|
|
20230712,190100,4804246179,935,935,935,935,0
|
|
20230712,190000,4804246179,935,935,935,935,0
|
|
20230712,185900,4804246179,935,935,935,935,0
|
|
20230712,185800,4804246179,935,935,935,935,0
|
|
20230712,185700,4804246179,935,935,935,935,0
|
|
20230712,185600,4804246179,935,935,935,935,0
|
|
20230712,185500,4804246179,935,935,935,935,0
|
|
20230712,185400,4804246179,935,935,935,935,0
|
|
20230712,185300,4804246179,935,935,935,935,0
|
|
20230712,185200,4804246179,935,935,935,935,0
|
|
20230712,185100,4804246179,935,935,935,935,0
|
|
20230712,185000,4804246179,935,935,935,935,0
|
|
20230712,184900,4804246179,935,935,935,935,0
|
|
20230712,184800,4804246179,935,935,935,935,8436
|
|
20230712,184700,4804246179,935,935,935,935,0
|
|
20230712,184600,4804246179,935,935,935,935,0
|
|
20230712,184500,4804246179,935,935,935,935,0
|
|
20230712,184400,4804246179,935,935,935,935,0
|
|
20230712,184300,4804246179,935,935,935,935,0
|
|
20230712,184200,4804246179,935,935,935,935,0
|
|
20230712,184100,4804246179,935,935,935,935,0
|
|
20230712,184000,4804246179,935,935,935,935,0
|
|
20230712,183900,4804246179,935,935,935,935,0
|
|
20230712,183800,4804246179,935,935,935,935,0
|
|
20230712,183700,4804246179,935,935,935,935,0
|
|
20230712,183600,4804246179,935,935,935,935,0
|
|
20230712,183500,4804246179,935,935,935,935,0
|
|
20230712,183400,4804246179,935,935,935,935,0
|
|
20230712,183300,4804246179,935,935,935,935,0
|
|
20230712,183200,4804246179,935,935,935,935,0
|
|
20230712,183100,4804246179,935,935,935,935,0
|
|
20230712,183000,4804246179,935,935,935,935,0
|
|
20230712,182900,4804246179,935,935,935,935,0
|
|
20230712,182800,4804246179,935,935,935,935,0
|
|
20230712,182700,4804246179,935,935,935,935,0
|
|
20230712,182600,4804246179,935,935,935,935,0
|
|
20230712,182500,4804246179,935,935,935,935,0
|
|
20230712,182400,4804246179,935,935,935,935,0
|
|
20230712,182300,4804246179,935,935,935,935,0
|
|
20230712,182200,4804246179,935,935,935,935,0
|
|
20230712,182100,4804246179,935,935,935,935,0
|
|
20230712,182000,4804246179,935,935,935,935,0
|
|
20230712,181900,4804246179,935,935,935,935,0
|
|
20230712,181800,4804246179,935,935,935,935,8436
|
|
20230712,181700,4804246179,935,935,935,935,0
|
|
20230712,181600,4804246179,935,935,935,935,0
|
|
20230712,181500,4804246179,935,935,935,935,0
|
|
20230712,181400,4804246179,935,935,935,935,0
|
|
20230712,181300,4804246179,935,935,935,935,0
|
|
20230712,181200,4804246179,935,935,935,935,0
|
|
20230712,181100,4804246179,935,935,935,935,0
|
|
20230712,181000,4804246179,935,935,935,935,0
|
|
20230712,180900,4804246179,935,935,935,935,0
|
|
20230712,180800,4804246179,935,935,935,935,0
|
|
20230712,180700,4804246179,935,935,935,935,0
|
|
20230712,180600,4804246179,935,935,935,935,0
|
|
20230712,180500,4804246179,935,935,935,935,0
|
|
20230712,180400,4804246179,935,935,935,935,0
|
|
20230712,180300,4804246179,935,935,935,935,0
|
|
20230712,180200,4804246179,935,935,935,935,0
|
|
20230712,180100,4804246179,935,935,935,935,0
|
|
20230712,180000,4804246179,935,935,935,935,0
|
|
20230712,175900,4804246179,935,935,935,935,0
|
|
20230712,175800,4804246179,935,935,935,935,0
|
|
20230712,175700,4804246179,935,935,935,935,0
|
|
20230712,175600,4804246179,935,935,935,935,0
|
|
20230712,175500,4804246179,935,935,935,935,0
|
|
20230712,175400,4804246179,935,935,935,935,0
|
|
20230712,175300,4804246179,935,935,935,935,0
|
|
20230712,175200,4804246179,935,935,935,935,0
|
|
20230712,175100,4804246179,935,935,935,935,0
|
|
20230712,175000,4804246179,935,935,935,935,0
|
|
20230712,174900,4804246179,935,935,935,935,0
|
|
20230712,174800,4804246179,935,935,935,935,8436
|
|
20230712,174700,4804246179,935,935,935,935,0
|
|
20230712,174600,4804246179,935,935,935,935,0
|
|
20230712,174500,4804246179,935,935,935,935,0
|
|
20230712,174400,4804246179,935,935,935,935,0
|
|
20230712,174300,4804246179,935,935,935,935,0
|
|
20230712,174200,4804246179,935,935,935,935,0
|
|
20230712,174100,4804246179,935,935,935,935,0
|
|
20230712,174000,4804246179,935,935,935,935,0
|
|
20230712,173900,4804246179,935,935,935,935,0
|
|
20230712,173800,4804246179,935,935,935,935,0
|
|
20230712,173700,4804246179,935,935,935,935,0
|
|
20230712,173600,4804246179,935,935,935,935,0
|
|
20230712,173500,4804246179,935,935,935,935,0
|
|
20230712,173400,4804246179,935,935,935,935,0
|
|
20230712,173300,4804246179,935,935,935,935,0
|
|
20230712,173200,4804246179,935,935,935,935,0
|
|
20230712,173100,4804246179,935,935,935,935,0
|
|
20230712,173000,4804246179,935,935,935,935,0
|
|
20230712,172900,4804246179,935,935,935,935,0
|
|
20230712,172800,4804246179,935,935,935,935,0
|
|
20230712,172700,4804246179,935,935,935,935,0
|
|
20230712,172600,4804246179,935,935,935,935,0
|
|
20230712,172500,4804246179,935,935,935,935,0
|
|
20230712,172400,4804246179,935,935,935,935,0
|
|
20230712,172300,4804246179,935,935,935,935,0
|
|
20230712,172200,4804246179,935,935,935,935,0
|
|
20230712,172100,4804246179,935,935,935,935,0
|
|
20230712,172000,4804246179,935,935,935,935,0
|
|
20230712,171900,4804246179,935,935,935,935,0
|
|
20230712,171800,4804246179,935,935,935,935,8436
|
|
20230712,171700,4804246179,935,935,935,935,0
|
|
20230712,171600,4804246179,935,935,935,935,0
|
|
20230712,171500,4804246179,935,935,935,935,0
|
|
20230712,171400,4804246179,935,935,935,935,0
|
|
20230712,171300,4804246179,935,935,935,935,0
|
|
20230712,171200,4804246179,935,935,935,935,0
|
|
20230712,171100,4804246179,935,935,935,935,0
|
|
20230712,171000,4804246179,935,935,935,935,0
|
|
20230712,170900,4804246179,935,935,935,935,0
|
|
20230712,170800,4804246179,935,935,935,935,0
|
|
20230712,170700,4804246179,935,935,935,935,0
|
|
20230712,170600,4804246179,935,935,935,935,0
|
|
20230712,170500,4804246179,935,935,935,935,0
|
|
20230712,170400,4804246179,935,935,935,935,0
|
|
20230712,170300,4804246179,935,935,935,935,0
|
|
20230712,170200,4804246179,935,935,935,935,0
|
|
20230712,170100,4804246179,935,935,935,935,0
|
|
20230712,170000,4804246179,935,935,935,935,0
|
|
20230712,165900,4804246179,935,935,935,935,0
|
|
20230712,165800,4804246179,935,935,935,935,0
|
|
20230712,165700,4804246179,935,935,935,935,0
|
|
20230712,165600,4804246179,935,935,935,935,0
|
|
20230712,165500,4804246179,935,935,935,935,0
|
|
20230712,165400,4804246179,935,935,935,935,0
|
|
20230712,165300,4804246179,935,935,935,935,0
|
|
20230712,165200,4804246179,935,935,935,935,0
|
|
20230712,165100,4804246179,935,935,935,935,0
|
|
20230712,165000,4804246179,935,935,935,935,0
|
|
20230712,164900,4804246179,935,935,935,935,0
|
|
20230712,164800,4804246179,935,935,935,935,8436
|
|
20230712,164700,4804246179,935,935,935,935,0
|
|
20230712,164600,4804246179,935,935,935,935,0
|
|
20230712,164500,4804246179,935,935,935,935,0
|
|
20230712,164400,4804246179,935,935,935,935,0
|
|
20230712,164300,4804246179,935,935,935,935,0
|
|
20230712,164200,4804246179,935,935,935,935,0
|
|
20230712,164100,4804246179,935,935,935,935,0
|
|
20230712,164000,4804246179,935,935,935,935,0
|
|
20230712,163900,4804246179,935,935,935,935,0
|
|
20230712,163800,4804246179,935,935,935,935,0
|
|
20230712,163700,4804246179,935,935,935,935,0
|
|
20230712,163600,4804246179,935,935,935,935,0
|
|
20230712,163500,4804246179,935,935,935,935,0
|
|
20230712,163400,4804246179,935,935,935,935,0
|
|
20230712,163300,4804246179,935,935,935,935,0
|
|
20230712,163200,4804246179,935,935,935,935,0
|
|
20230712,163100,4804246179,935,935,935,935,0
|
|
20230712,163000,4804246179,935,935,935,935,0
|
|
20230712,162900,4804246179,935,935,935,935,0
|
|
20230712,162800,4804246179,935,935,935,935,0
|
|
20230712,162700,4804246179,935,935,935,935,0
|
|
20230712,162600,4804246179,935,935,935,935,0
|
|
20230712,162500,4804246179,935,935,935,935,0
|
|
20230712,162400,4804246179,935,935,935,935,0
|
|
20230712,162300,4804246179,935,935,935,935,0
|
|
20230712,162200,4804246179,935,935,935,935,0
|
|
20230712,162100,4804246179,935,935,935,935,0
|
|
20230712,162000,4804246179,935,935,935,935,0
|
|
20230712,161900,4804246179,935,935,935,935,0
|
|
20230712,161800,4804246179,935,935,935,935,8436
|
|
20230712,161700,4804246179,935,935,935,935,0
|
|
20230712,161600,4804246179,935,935,935,935,0
|
|
20230712,161500,4804246179,935,935,935,935,0
|
|
20230712,161400,4804246179,935,935,935,935,0
|
|
20230712,161300,4804246179,935,935,935,935,0
|
|
20230712,161200,4804246179,935,935,935,935,0
|
|
20230712,161100,4804246179,935,935,935,935,0
|
|
20230712,161000,4804246179,935,935,935,935,0
|
|
20230712,160900,4804246179,935,935,935,935,0
|
|
20230712,160800,4804246179,935,935,935,935,0
|
|
20230712,160700,4804246179,935,935,935,935,0
|
|
20230712,160600,4804246179,935,935,935,935,0
|
|
20230712,160500,4804246179,935,935,935,935,0
|
|
20230712,160400,4804246179,935,935,935,935,0
|
|
20230712,160300,4804246179,935,935,935,935,0
|
|
20230712,160200,4804246179,935,935,935,935,0
|
|
20230712,160100,4804246179,935,935,935,935,0
|
|
20230712,160000,4804246179,935,935,935,935,0
|
|
20230712,155900,4804246179,935,935,935,935,0
|
|
20230712,155800,4804246179,935,935,935,935,0
|
|
20230712,155700,4804246179,935,935,935,935,0
|
|
20230712,155600,4804246179,935,935,935,935,0
|
|
20230712,155500,4804246179,935,935,935,935,0
|
|
20230712,155400,4804246179,935,935,935,935,0
|
|
20230712,155300,4804246179,935,935,935,935,0
|
|
20230712,155200,4804246179,935,935,935,935,0
|
|
20230712,155100,4804246179,935,935,935,935,0
|
|
20230712,155000,4804246179,935,935,935,935,0
|
|
20230712,154900,4804246179,935,935,935,935,0
|
|
20230712,154800,4804246179,935,935,935,935,8436
|
|
20230712,154700,4804246179,935,935,935,935,0
|
|
20230712,154600,4804246179,935,935,935,935,0
|
|
20230712,154500,4804246179,935,935,935,935,0
|
|
20230712,154400,4804246179,935,935,935,935,0
|
|
20230712,154300,4804246179,935,935,935,935,0
|
|
20230712,154200,4804246179,935,935,935,935,0
|
|
20230712,154100,4804246179,935,935,935,935,0
|
|
20230712,154000,4804246179,935,935,935,935,0
|
|
20230712,153900,4804246179,935,935,935,935,0
|
|
20230712,153800,4804246179,935,935,935,935,0
|
|
20230712,153700,4804246179,935,935,935,935,0
|
|
20230712,153600,4804246179,935,935,935,935,0
|
|
20230712,153500,4804246179,935,935,935,935,0
|
|
20230712,153400,4804246179,935,935,935,935,0
|
|
20230712,153300,4804246179,935,935,935,935,0
|
|
20230712,153200,4804246179,935,935,935,935,0
|
|
20230712,153100,4804246179,935,935,935,935,0
|
|
20230712,153000,4804246179,935,935,935,935,8436
|
|
20230712,152900,4796358519,938,938,938,938,0
|
|
20230712,152800,4796358519,938,938,938,938,0
|
|
20230712,152700,4796358519,938,938,938,938,0
|
|
20230712,152600,4796358519,938,938,938,938,0
|
|
20230712,152500,4796358519,938,938,938,938,0
|
|
20230712,152400,4796358519,938,938,938,938,0
|
|
20230712,152300,4796358519,938,938,938,938,0
|
|
20230712,152200,4796358519,938,938,938,938,0
|
|
20230712,152100,4796358519,938,938,938,938,0
|
|
20230712,152000,4796358519,938,938,938,938,0
|
|
20230712,151900,4796358519,938,943,943,908,26811
|
|
20230712,151800,4771662927,943,939,943,939,6339
|
|
20230712,151700,4765697651,939,935,939,935,4070
|
|
20230712,151600,4761888596,936,936,936,936,0
|
|
20230712,151500,4761888596,936,933,936,933,26
|
|
20230712,151400,4761864263,936,933,936,932,207
|
|
20230712,151300,4761671317,933,934,934,932,3692
|
|
20230712,151200,4758227233,934,934,934,934,501
|
|
20230712,151100,4757759299,936,936,936,936,0
|
|
20230712,151000,4757759299,936,934,936,934,1035
|
|
20230712,150900,4756792607,936,938,938,936,219
|
|
20230712,150800,4756587283,938,938,938,936,2829
|
|
20230712,150700,4753935016,937,934,938,934,3363
|
|
20230712,150600,4750785195,933,932,933,932,3
|
|
20230712,150500,4750782398,935,935,935,935,339
|
|
20230712,150400,4750465433,935,935,935,935,0
|
|
20230712,150300,4750465433,935,932,935,932,630
|
|
20230712,150200,4749877133,932,937,937,932,210
|
|
20230712,150100,4749680869,937,931,937,931,1116
|
|
20230712,150000,4748635873,937,937,937,937,12
|
|
20230712,145900,4748624629,936,936,936,936,15429
|
|
20230712,145800,4734183085,935,935,935,935,3185
|
|
20230712,145700,4731205110,935,928,935,928,3
|
|
20230712,145600,4731202319,936,934,936,928,104
|
|
20230712,145500,4731105793,934,931,934,929,14018
|
|
20230712,145400,4718082008,930,930,930,929,8458
|
|
20230712,145300,4710219844,932,934,934,930,720
|
|
20230712,145200,4709549808,931,931,931,931,3
|
|
20230712,145100,4709547015,931,934,934,930,415
|
|
20230712,145000,4709160648,934,934,934,934,4075
|
|
20230712,144900,4705354598,937,936,937,934,3388
|
|
20230712,144800,4702189361,937,938,938,937,841
|
|
20230712,144700,4701400748,940,938,941,938,1168
|
|
20230712,144600,4700302987,938,935,939,935,1347
|
|
20230712,144500,4699038914,938,938,939,938,2085
|
|
20230712,144400,4697082104,938,939,939,937,2510
|
|
20230712,144300,4694727796,939,934,939,931,13710
|
|
20230712,144200,4681921117,930,930,930,930,5025
|
|
20230712,144100,4677247867,931,931,931,931,0
|
|
20230712,144000,4677247867,931,931,931,931,0
|
|
20230712,143900,4677247867,931,929,931,929,1291
|
|
20230712,143800,4676045950,929,931,931,929,3165
|
|
20230712,143700,4673102400,930,930,930,930,213
|
|
20230712,143600,4672904310,933,933,933,933,10
|
|
20230712,143500,4672894980,932,928,932,928,672
|
|
20230712,143400,4672270807,928,932,932,928,382
|
|
20230712,143300,4671914944,932,932,932,932,0
|
|
20230712,143200,4671914944,932,932,932,932,45
|
|
20230712,143100,4671873004,932,932,932,932,26
|
|
20230712,143000,4671848772,932,932,932,932,1
|
|
20230712,142900,4671847840,934,934,934,933,237
|
|
20230712,142800,4671626489,933,934,934,933,105
|
|
20230712,142700,4671528423,932,935,935,932,22
|
|
20230712,142600,4671507912,929,938,938,928,5521
|
|
20230712,142500,4666364661,938,938,938,938,1
|
|
20230712,142400,4666363723,938,940,940,938,4
|
|
20230712,142300,4666359965,940,938,940,936,2001
|
|
20230712,142200,4664486983,940,938,940,938,386
|
|
20230712,142100,4664124907,938,938,938,938,0
|
|
20230712,142000,4664124907,938,938,938,938,5973
|
|
20230712,141900,4658522233,936,931,936,931,11256
|
|
20230712,141800,4647998833,928,931,931,928,58
|
|
20230712,141700,4647944850,931,931,931,931,707
|
|
20230712,141600,4647286633,931,931,931,931,21
|
|
20230712,141500,4647267082,931,926,931,926,607
|
|
20230712,141400,4646703245,931,931,931,926,1013
|
|
20230712,141300,4645765120,926,927,927,926,112
|
|
20230712,141200,4645661343,927,927,927,927,1
|
|
20230712,141100,4645660416,931,931,931,931,1
|
|
20230712,141000,4645659485,931,931,931,931,0
|
|
20230712,140900,4645659485,931,926,931,926,223
|
|
20230712,140800,4645452902,926,926,926,925,9302
|
|
20230712,140700,4636848440,925,928,928,925,5000
|
|
20230712,140600,4632219504,928,927,928,926,174
|
|
20230712,140500,4632058329,926,932,932,926,2613
|
|
20230712,140400,4629637086,932,932,932,932,2
|
|
20230712,140300,4629635222,932,933,933,932,3388
|
|
20230712,140200,4626477582,932,932,932,932,2000
|
|
20230712,140100,4624613582,932,930,932,927,368
|
|
20230712,140000,4624272205,930,930,930,930,2
|
|
20230712,135900,4624270345,934,934,934,934,11
|
|
20230712,135800,4624260071,934,928,934,928,1902
|
|
20230712,135700,4622494207,931,931,931,931,642
|
|
20230712,135600,4621896505,934,934,934,934,419
|
|
20230712,135500,4621505159,934,934,934,934,0
|
|
20230712,135400,4621505159,934,934,934,934,140
|
|
20230712,135300,4621374399,937,933,937,933,1383
|
|
20230712,135200,4620082728,926,930,930,926,3282
|
|
20230712,135100,4617037693,929,929,929,929,52
|
|
20230712,135000,4616989385,929,929,929,929,2
|
|
20230712,134900,4616987527,928,933,933,928,1028
|
|
20230712,134800,4616033538,933,928,933,928,5
|
|
20230712,134700,4616028888,928,930,930,928,4408
|
|
20230712,134600,4611929450,930,927,930,927,901
|
|
20230712,134500,4611093812,927,927,927,927,1410
|
|
20230712,134400,4609786742,928,927,930,927,209
|
|
20230712,134300,4609592794,931,928,931,925,2181
|
|
20230712,134200,4607571342,928,928,928,927,3512
|
|
20230712,134100,4604312207,928,933,933,928,2244
|
|
20230712,134000,4602226562,933,933,933,933,1202
|
|
20230712,133900,4601105096,935,935,935,935,1065
|
|
20230712,133800,4600109321,935,935,935,935,466
|
|
20230712,133700,4599673611,937,935,937,934,1054
|
|
20230712,133600,4598688152,935,938,940,935,733
|
|
20230712,133500,4598002426,939,940,940,939,148
|
|
20230712,133400,4597863452,939,939,940,939,129
|
|
20230712,133300,4597742319,938,937,938,937,499
|
|
20230712,133200,4597274258,938,936,938,936,136
|
|
20230712,133100,4597146958,939,939,939,939,136
|
|
20230712,133000,4597019254,935,933,946,933,3470
|
|
20230712,132900,4593775511,946,943,946,943,9245
|
|
20230712,132800,4585037613,945,934,945,934,12969
|
|
20230712,132700,4572889143,933,930,933,930,1228
|
|
20230712,132600,4571743717,930,930,934,929,395
|
|
20230712,132500,4571376541,930,932,934,930,169
|
|
20230712,132400,4571219269,933,933,934,933,124
|
|
20230712,132300,4571103557,935,933,935,933,276
|
|
20230712,132200,4570846023,933,932,933,932,1062
|
|
20230712,132100,4569856218,935,935,935,934,599
|
|
20230712,132000,4569296154,935,936,936,935,854
|
|
20230712,131900,4568496961,936,929,937,929,4142
|
|
20230712,131800,4564624458,929,931,931,929,1140
|
|
20230712,131700,4563565041,930,929,931,929,499
|
|
20230712,131600,4563101182,930,929,930,929,2
|
|
20230712,131500,4563099323,931,931,931,931,0
|
|
20230712,131400,4563099323,931,931,931,929,1711
|
|
20230712,131300,4561509375,930,930,930,929,91
|
|
20230712,131200,4561424749,930,928,930,928,284
|
|
20230712,131100,4561161189,928,927,928,926,4791
|
|
20230712,131000,4556721779,928,927,928,927,27
|
|
20230712,130900,4556696741,930,933,933,924,3380
|
|
20230712,130800,4553557268,933,933,933,933,27
|
|
20230712,130700,4553532077,928,933,933,928,1166
|
|
20230712,130600,4552450024,928,933,933,928,5
|
|
20230712,130500,4552445374,928,932,933,927,6186
|
|
20230712,130400,4546708933,933,933,934,933,1395
|
|
20230712,130300,4545407394,934,933,934,930,3028
|
|
20230712,130200,4542586155,933,934,934,933,5
|
|
20230712,130100,4542581489,933,933,935,928,5047
|
|
20230712,130000,4537875641,932,935,935,931,2320
|
|
20230712,125900,4535713372,935,933,936,931,16867
|
|
20230712,125800,4519997000,934,937,937,931,14690
|
|
20230712,125700,4506312384,934,939,939,932,2385
|
|
20230712,125600,4504082420,938,936,939,934,6559
|
|
20230712,125500,4497939558,936,938,938,932,7170
|
|
20230712,125400,4491237677,937,938,939,933,372
|
|
20230712,125300,4490889294,933,939,940,932,4035
|
|
20230712,125200,4487110267,936,937,939,924,7697
|
|
20230712,125100,4479944281,923,943,944,921,19582
|
|
20230712,125000,4461631016,941,941,947,938,8622
|
|
20230712,124900,4453508446,938,939,941,936,2813
|
|
20230712,124800,4450866294,936,934,939,928,2262
|
|
20230712,124700,4448750715,928,941,941,920,12485
|
|
20230712,124600,4437028650,940,944,944,937,25274
|
|
20230712,124500,4413277723,943,927,950,927,31362
|
|
20230712,124400,4383840879,927,923,927,923,4845
|
|
20230712,124300,4379354822,923,922,923,920,12
|
|
20230712,124200,4379343762,923,923,923,923,2
|
|
20230712,124100,4379341916,919,919,919,919,2021
|
|
20230712,124000,4377484617,919,923,923,919,19
|
|
20230712,123900,4377467115,919,923,923,919,877
|
|
20230712,123800,4376657673,919,922,923,918,38
|
|
20230712,123700,4376622721,923,917,923,917,3
|
|
20230712,123600,4376619964,917,918,923,917,198
|
|
20230712,123500,4376438175,918,920,925,917,4539
|
|
20230712,123400,4372248728,917,920,920,917,361
|
|
20230712,123300,4371917667,920,918,920,917,2009
|
|
20230712,123200,4370071393,920,918,920,915,7004
|
|
20230712,123100,4363636471,917,916,918,915,2631
|
|
20230712,123000,4361224098,915,915,915,909,4464
|
|
20230712,122900,4357139616,909,915,915,909,953
|
|
20230712,122800,4356267639,917,909,917,909,2822
|
|
20230712,122700,4353694541,909,909,909,909,249
|
|
20230712,122600,4353468200,909,909,909,909,3
|
|
20230712,122500,4353465473,909,909,909,909,0
|
|
20230712,122400,4353465473,909,911,911,909,1001
|
|
20230712,122300,4352555488,911,914,918,911,503
|
|
20230712,122200,4352095772,914,911,914,911,2110
|
|
20230712,122100,4350171648,909,911,911,909,1004
|
|
20230712,122000,4349258572,912,912,912,912,0
|
|
20230712,121900,4349258572,912,912,912,912,0
|
|
20230712,121800,4349258572,912,912,912,912,708
|
|
20230712,121700,4348612876,912,912,912,912,0
|
|
20230712,121600,4348612876,912,912,912,912,3
|
|
20230712,121500,4348610140,918,917,919,917,5252
|
|
20230712,121400,4343788338,916,919,919,911,346
|
|
20230712,121300,4343471167,920,905,920,905,15075
|
|
20230712,121200,4329677337,907,907,907,907,0
|
|
20230712,121100,4329677337,907,907,907,907,3
|
|
20230712,121000,4329674616,909,909,909,909,1
|
|
20230712,120900,4329673707,909,902,909,902,1449
|
|
20230712,120800,4328359664,902,903,904,902,1927
|
|
20230712,120700,4326620972,903,906,906,903,5702
|
|
20230712,120600,4321471085,909,909,909,909,0
|
|
20230712,120500,4321471085,909,906,909,906,2253
|
|
20230712,120400,4319429864,907,907,907,907,771
|
|
20230712,120300,4318730567,908,908,908,908,21
|
|
20230712,120200,4318711499,908,910,910,908,70
|
|
20230712,120100,4318647851,910,910,910,910,5
|
|
20230712,120000,4318643301,913,910,913,910,14
|
|
20230712,115900,4318630522,914,914,914,914,0
|
|
20230712,115800,4318630522,914,910,914,910,4197
|
|
20230712,115700,4314798049,910,906,910,906,1836
|
|
20230712,115600,4313132081,906,906,907,906,541
|
|
20230712,115500,4312641839,906,906,907,906,3496
|
|
20230712,115400,4309474292,906,907,907,901,5367
|
|
20230712,115300,4304634391,907,909,909,907,1129
|
|
20230712,115200,4303608210,909,908,909,908,196
|
|
20230712,115100,4303430049,907,907,907,907,162
|
|
20230712,115000,4303283115,907,907,907,907,907
|
|
20230712,114900,4302460466,907,903,907,903,343
|
|
20230712,114800,4302150565,904,904,904,903,3803
|
|
20230712,114700,4298713482,904,904,904,904,66
|
|
20230712,114600,4298653818,904,900,904,900,501
|
|
20230712,114500,4298202914,900,900,901,900,3713
|
|
20230712,114400,4294860101,901,901,901,900,2045
|
|
20230712,114300,4293019535,900,904,904,900,28
|
|
20230712,114200,4292994291,901,901,901,901,0
|
|
20230712,114100,4292994291,901,903,903,901,1882
|
|
20230712,114000,4291297456,905,903,905,902,47
|
|
20230712,113900,4291255021,901,901,901,901,0
|
|
20230712,113800,4291255021,901,901,901,901,0
|
|
20230712,113700,4291255021,901,902,903,901,6499
|
|
20230712,113600,4285398699,903,903,903,900,3591
|
|
20230712,113500,4282162441,903,903,903,903,1158
|
|
20230712,113400,4281116767,905,904,905,899,7935
|
|
20230712,113300,4273977460,903,903,903,902,79
|
|
20230712,113200,4273906184,903,903,903,903,149
|
|
20230712,113100,4273771637,903,903,903,901,3057
|
|
20230712,113000,4271013813,904,904,905,904,1037
|
|
20230712,112900,4270076359,904,905,905,904,1613
|
|
20230712,112800,4268617096,905,905,906,905,457
|
|
20230712,112700,4268203510,908,909,909,908,3908
|
|
20230712,112600,4264653707,909,910,910,909,42
|
|
20230712,112500,4264615519,911,910,911,909,597
|
|
20230712,112400,4264072349,910,908,910,908,2293
|
|
20230712,112300,4261990027,907,907,907,907,0
|
|
20230712,112200,4261990027,907,907,907,907,10
|
|
20230712,112100,4261980957,907,906,907,906,97
|
|
20230712,112000,4261892987,907,905,907,905,149
|
|
20230712,111900,4261757922,905,905,905,904,1057
|
|
20230712,111800,4260801370,905,905,905,905,1
|
|
20230712,111700,4260800465,906,906,906,904,131
|
|
20230712,111600,4260681879,904,907,908,904,38
|
|
20230712,111500,4260647449,906,906,906,906,4
|
|
20230712,111400,4260643825,903,905,905,903,1348
|
|
20230712,111300,4259424965,905,906,906,905,1136
|
|
20230712,111200,4258396653,906,908,908,906,1742
|
|
20230712,111100,4256816340,908,909,909,908,675
|
|
20230712,111000,4256203407,909,914,914,907,4346
|
|
20230712,110900,4252256919,914,912,915,911,2008
|
|
20230712,110800,4250420218,912,912,912,912,10
|
|
20230712,110700,4250411098,912,908,912,907,1390
|
|
20230712,110600,4249145024,908,908,908,900,10958
|
|
20230712,110500,4239233952,908,914,915,906,187
|
|
20230712,110400,4239063520,914,903,915,900,23336
|
|
20230712,110300,4218008014,904,903,904,902,2212
|
|
20230712,110200,4216010577,901,903,903,900,3092
|
|
20230712,110100,4213227554,900,900,900,900,207
|
|
20230712,110000,4213041254,899,906,906,899,482
|
|
20230712,105900,4212607679,900,908,908,900,7901
|
|
20230712,105800,4205488249,908,904,908,900,2069
|
|
20230712,105700,4203621904,904,901,905,899,6871
|
|
20230712,105600,4197440210,900,909,909,900,16745
|
|
20230712,105500,4182304690,909,914,915,909,2230
|
|
20230712,105400,4180275045,915,914,915,911,2236
|
|
20230712,105300,4178237698,912,912,914,912,2451
|
|
20230712,105200,4176002384,917,917,917,911,1903
|
|
20230712,105100,4174260166,918,918,919,916,4763
|
|
20230712,105000,4169892174,919,918,919,918,3253
|
|
20230712,104900,4166903820,919,918,919,918,186
|
|
20230712,104800,4166733028,918,918,919,918,1174
|
|
20230712,104700,4165655293,918,918,919,918,1463
|
|
20230712,104600,4164311757,918,920,920,918,7866
|
|
20230712,104500,4157077578,920,920,921,920,1346
|
|
20230712,104400,4155839252,920,919,920,918,1054
|
|
20230712,104300,4154870230,919,917,919,916,2947
|
|
20230712,104200,4152165024,917,914,917,914,7283
|
|
20230712,104100,4145491162,911,912,912,906,24223
|
|
20230712,104000,4123461137,912,918,918,912,25222
|
|
20230712,103900,4100391335,919,919,919,918,3979
|
|
20230712,103800,4096737329,919,920,920,919,2377
|
|
20230712,103700,4094550803,920,921,921,919,1227
|
|
20230712,103600,4093422126,921,922,923,921,762
|
|
20230712,103500,4092719621,922,923,923,922,4001
|
|
20230712,103400,4089028699,922,924,924,922,3150
|
|
20230712,103300,4086120049,924,921,924,921,14959
|
|
20230712,103200,4072302582,923,921,925,920,80
|
|
20230712,103100,4072228909,921,926,926,919,56710
|
|
20230712,103000,4019949955,927,927,927,925,9070
|
|
20230712,102900,4011547665,925,927,927,925,12654
|
|
20230712,102800,3999830123,927,930,930,926,5221
|
|
20230712,102700,3994991795,930,932,932,927,73
|
|
20230712,102600,3994924018,927,930,930,927,29330
|
|
20230712,102500,3967709043,930,939,939,930,62202
|
|
20230712,102400,3909748526,939,941,941,939,5301
|
|
20230712,102300,3904768630,941,942,942,941,1682
|
|
20230712,102200,3903184767,942,944,944,942,2104
|
|
20230712,102100,3901201757,941,943,944,941,5718
|
|
20230712,102000,3895805494,943,944,944,942,24
|
|
20230712,101900,3895782867,944,937,944,937,8122
|
|
20230712,101800,3888156733,936,937,937,936,17323
|
|
20230712,101700,3871940161,937,938,938,935,5869
|
|
20230712,101600,3866446871,938,945,945,938,3706
|
|
20230712,101500,3862963744,945,946,951,945,3036
|
|
20230712,101400,3860085898,947,950,952,947,21604
|
|
20230712,101300,3839560384,950,942,950,934,29523
|
|
20230712,101200,3811695785,943,936,945,936,6757
|
|
20230712,101100,3805341695,936,931,936,930,3645
|
|
20230712,101000,3801941184,931,936,943,931,9186
|
|
20230712,100900,3793337152,937,936,939,936,3155
|
|
20230712,100800,3790378965,934,927,934,926,9406
|
|
20230712,100700,3781637878,927,934,936,927,24957
|
|
20230712,100600,3758382311,935,943,943,930,35377
|
|
20230712,100500,3725349377,941,945,946,940,20349
|
|
20230712,100400,3706177114,945,953,953,945,17982
|
|
20230712,100300,3689131437,952,953,964,948,53515
|
|
20230712,100200,3638281829,953,978,982,952,73154
|
|
20230712,100100,3567385654,978,958,978,958,42961
|
|
20230712,100000,3525807784,961,953,961,950,10147
|
|
20230712,095900,3516095959,958,953,958,948,54813
|
|
20230712,095800,3464002386,955,952,955,951,19940
|
|
20230712,095700,3445019701,952,955,955,951,21201
|
|
20230712,095600,3424837323,955,959,959,955,29778
|
|
20230712,095500,3396376356,958,956,963,954,29655
|
|
20230712,095400,3367938730,957,954,963,954,25635
|
|
20230712,095300,3343363507,957,962,969,951,72306
|
|
20230712,095200,3274009358,961,972,972,960,31421
|
|
20230712,095100,3243692592,968,981,987,964,64665
|
|
20230712,095000,3180707678,986,973,990,969,88584
|
|
20230712,094900,3093501319,977,964,980,964,41009
|
|
20230712,094800,3053598176,964,961,966,958,33708
|
|
20230712,094700,3021219218,961,971,971,961,36385
|
|
20230712,094600,2986104248,971,973,975,969,6159
|
|
20230712,094500,2980114364,971,970,981,969,42115
|
|
20230712,094400,2939011576,969,974,980,969,27257
|
|
20230712,094300,2912473006,973,977,980,965,42191
|
|
20230712,094200,2871541691,979,982,982,967,41055
|
|
20230712,094100,2831608918,984,994,997,970,65014
|
|
20230712,094000,2767867841,988,993,1013,987,96980
|
|
20230712,093900,2670753079,993,973,1013,973,97759
|
|
20230712,093800,2573374478,973,980,980,969,53815
|
|
20230712,093700,2521038102,980,1018,1019,960,238343
|
|
20230712,093600,2286035251,1018,1004,1040,990,365974
|
|
20230712,093500,1913264484,1004,970,1010,966,344883
|
|
20230712,093400,1570135226,969,942,970,941,131963
|
|
20230712,093300,1444078899,942,939,942,931,9323
|
|
20230712,093200,1435336274,939,942,942,931,11876
|
|
20230712,093100,1424240755,942,926,945,926,27369
|
|
20230712,093000,1398606403,920,929,930,920,2295
|
|
20230712,092900,1396488904,930,929,936,925,7582
|
|
20230712,092800,1389441052,927,927,930,919,9458
|
|
20230712,092700,1380680770,927,925,927,917,10457
|
|
20230712,092600,1370999544,924,921,926,916,13467
|
|
20230712,092500,1358598105,925,920,928,919,12004
|
|
20230712,092400,1347537746,920,930,933,920,59332
|
|
20230712,092300,1292683539,933,939,945,928,38205
|
|
20230712,092200,1256975342,942,934,950,934,15669
|
|
20230712,092100,1242170788,943,952,952,929,89323
|
|
20230712,092000,1158518510,949,936,977,936,167312
|
|
20230712,091900,998600236,936,933,950,930,53504
|
|
20230712,091800,948297142,933,940,940,923,51135
|
|
20230712,091700,900659801,934,933,942,917,81965
|
|
20230712,091600,824588662,938,980,985,922,241678
|
|
20230712,091500,595247508,980,955,988,937,284543
|
|
20230712,091400,321070301,954,954,954,954,0
|
|
20230712,091300,321070301,954,950,954,949,33935
|
|
20230712,091200,288790673,950,925,950,913,71310
|
|
20230712,091100,221882117,925,916,926,914,10159
|
|
20230712,091000,212584551,916,928,928,916,7216
|
|
20230712,090900,205942546,929,923,931,920,17694
|
|
20230712,090800,189575793,923,913,935,913,9858
|
|
20230712,090700,180434513,913,938,938,906,23434
|
|
20230712,090600,158760618,938,917,950,916,75221
|
|
20230712,090500,88626456,917,921,926,910,24479
|
|
20230712,090400,66173221,926,904,926,904,45164
|
|
20230712,090300,24653369,904,891,904,891,7371
|
|
20230712,090200,18018508,892,890,898,884,1401
|
|
20230712,090100,16769111,890,884,890,884,4873
|
|
20230712,090000,12440610,875,868,887,865,14336
|