592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184900,6193713155,1734,1734,1734,1734,22433
|
|
20230707,184800,6193713155,1734,1734,1734,1734,0
|
|
20230707,184700,6193713155,1734,1734,1734,1734,0
|
|
20230707,184600,6193713155,1734,1734,1734,1734,0
|
|
20230707,184500,6193713155,1734,1734,1734,1734,0
|
|
20230707,184400,6193713155,1734,1734,1734,1734,0
|
|
20230707,184300,6193713155,1734,1734,1734,1734,0
|
|
20230707,184200,6193713155,1734,1734,1734,1734,0
|
|
20230707,184100,6193713155,1734,1734,1734,1734,0
|
|
20230707,184000,6193713155,1734,1734,1734,1734,0
|
|
20230707,183900,6193713155,1734,1734,1734,1734,0
|
|
20230707,183800,6193713155,1734,1734,1734,1734,0
|
|
20230707,183700,6193713155,1734,1734,1734,1734,0
|
|
20230707,183600,6193713155,1734,1734,1734,1734,0
|
|
20230707,183500,6193713155,1734,1734,1734,1734,0
|
|
20230707,183400,6193713155,1734,1734,1734,1734,0
|
|
20230707,183300,6193713155,1734,1734,1734,1734,0
|
|
20230707,183200,6193713155,1734,1734,1734,1734,0
|
|
20230707,183100,6193713155,1734,1734,1734,1734,0
|
|
20230707,183000,6193713155,1734,1734,1734,1734,0
|
|
20230707,182900,6193713155,1734,1734,1734,1734,0
|
|
20230707,182800,6193713155,1734,1734,1734,1734,0
|
|
20230707,182700,6193713155,1734,1734,1734,1734,0
|
|
20230707,182600,6193713155,1734,1734,1734,1734,0
|
|
20230707,182500,6193713155,1734,1734,1734,1734,0
|
|
20230707,182400,6193713155,1734,1734,1734,1734,0
|
|
20230707,182300,6193713155,1734,1734,1734,1734,0
|
|
20230707,182200,6193713155,1734,1734,1734,1734,0
|
|
20230707,182100,6193713155,1734,1734,1734,1734,0
|
|
20230707,182000,6193713155,1734,1734,1734,1734,0
|
|
20230707,181900,6193713155,1734,1734,1734,1734,22433
|
|
20230707,181800,6193713155,1734,1734,1734,1734,0
|
|
20230707,181700,6193713155,1734,1734,1734,1734,0
|
|
20230707,181600,6193713155,1734,1734,1734,1734,0
|
|
20230707,181500,6193713155,1734,1734,1734,1734,0
|
|
20230707,181400,6193713155,1734,1734,1734,1734,0
|
|
20230707,181300,6193713155,1734,1734,1734,1734,0
|
|
20230707,181200,6193713155,1734,1734,1734,1734,0
|
|
20230707,181100,6193713155,1734,1734,1734,1734,0
|
|
20230707,181000,6193713155,1734,1734,1734,1734,0
|
|
20230707,180900,6193713155,1734,1734,1734,1734,0
|
|
20230707,180800,6193713155,1734,1734,1734,1734,0
|
|
20230707,180700,6193713155,1734,1734,1734,1734,0
|
|
20230707,180600,6193713155,1734,1734,1734,1734,0
|
|
20230707,180500,6193713155,1734,1734,1734,1734,0
|
|
20230707,180400,6193713155,1734,1734,1734,1734,0
|
|
20230707,180300,6193713155,1734,1734,1734,1734,0
|
|
20230707,180200,6193713155,1734,1734,1734,1734,0
|
|
20230707,180100,6193713155,1734,1734,1734,1734,0
|
|
20230707,180000,6193713155,1734,1734,1734,1734,0
|
|
20230707,175900,6193713155,1734,1734,1734,1734,0
|
|
20230707,175800,6193713155,1734,1734,1734,1734,0
|
|
20230707,175700,6193713155,1734,1734,1734,1734,0
|
|
20230707,175600,6193713155,1734,1734,1734,1734,0
|
|
20230707,175500,6193713155,1734,1734,1734,1734,0
|
|
20230707,175400,6193713155,1734,1734,1734,1734,0
|
|
20230707,175300,6193713155,1734,1734,1734,1734,0
|
|
20230707,175200,6193713155,1734,1734,1734,1734,0
|
|
20230707,175100,6193713155,1734,1734,1734,1734,0
|
|
20230707,175000,6193713155,1734,1734,1734,1734,0
|
|
20230707,174900,6193713155,1734,1734,1734,1734,22433
|
|
20230707,174800,6193713155,1734,1734,1734,1734,0
|
|
20230707,174700,6193713155,1734,1734,1734,1734,0
|
|
20230707,174600,6193713155,1734,1734,1734,1734,0
|
|
20230707,174500,6193713155,1734,1734,1734,1734,0
|
|
20230707,174400,6193713155,1734,1734,1734,1734,0
|
|
20230707,174300,6193713155,1734,1734,1734,1734,0
|
|
20230707,174200,6193713155,1734,1734,1734,1734,0
|
|
20230707,174100,6193713155,1734,1734,1734,1734,0
|
|
20230707,174000,6193713155,1734,1734,1734,1734,0
|
|
20230707,173900,6193713155,1734,1734,1734,1734,0
|
|
20230707,173800,6193713155,1734,1734,1734,1734,0
|
|
20230707,173700,6193713155,1734,1734,1734,1734,0
|
|
20230707,173600,6193713155,1734,1734,1734,1734,0
|
|
20230707,173500,6193713155,1734,1734,1734,1734,0
|
|
20230707,173400,6193713155,1734,1734,1734,1734,0
|
|
20230707,173300,6193713155,1734,1734,1734,1734,0
|
|
20230707,173200,6193713155,1734,1734,1734,1734,0
|
|
20230707,173100,6193713155,1734,1734,1734,1734,0
|
|
20230707,173000,6193713155,1734,1734,1734,1734,0
|
|
20230707,172900,6193713155,1734,1734,1734,1734,0
|
|
20230707,172800,6193713155,1734,1734,1734,1734,0
|
|
20230707,172700,6193713155,1734,1734,1734,1734,0
|
|
20230707,172600,6193713155,1734,1734,1734,1734,0
|
|
20230707,172500,6193713155,1734,1734,1734,1734,0
|
|
20230707,172400,6193713155,1734,1734,1734,1734,0
|
|
20230707,172300,6193713155,1734,1734,1734,1734,0
|
|
20230707,172200,6193713155,1734,1734,1734,1734,0
|
|
20230707,172100,6193713155,1734,1734,1734,1734,0
|
|
20230707,172000,6193713155,1734,1734,1734,1734,0
|
|
20230707,171900,6193713155,1734,1734,1734,1734,22433
|
|
20230707,171800,6193713155,1734,1734,1734,1734,0
|
|
20230707,171700,6193713155,1734,1734,1734,1734,0
|
|
20230707,171600,6193713155,1734,1734,1734,1734,0
|
|
20230707,171500,6193713155,1734,1734,1734,1734,0
|
|
20230707,171400,6193713155,1734,1734,1734,1734,0
|
|
20230707,171300,6193713155,1734,1734,1734,1734,0
|
|
20230707,171200,6193713155,1734,1734,1734,1734,0
|
|
20230707,171100,6193713155,1734,1734,1734,1734,0
|
|
20230707,171000,6193713155,1734,1734,1734,1734,0
|
|
20230707,170900,6193713155,1734,1734,1734,1734,0
|
|
20230707,170800,6193713155,1734,1734,1734,1734,0
|
|
20230707,170700,6193713155,1734,1734,1734,1734,0
|
|
20230707,170600,6193713155,1734,1734,1734,1734,0
|
|
20230707,170500,6193713155,1734,1734,1734,1734,0
|
|
20230707,170400,6193713155,1734,1734,1734,1734,0
|
|
20230707,170300,6193713155,1734,1734,1734,1734,0
|
|
20230707,170200,6193713155,1734,1734,1734,1734,0
|
|
20230707,170100,6193713155,1734,1734,1734,1734,0
|
|
20230707,170000,6193713155,1734,1734,1734,1734,0
|
|
20230707,165900,6193713155,1734,1734,1734,1734,0
|
|
20230707,165800,6193713155,1734,1734,1734,1734,0
|
|
20230707,165700,6193713155,1734,1734,1734,1734,0
|
|
20230707,165600,6193713155,1734,1734,1734,1734,0
|
|
20230707,165500,6193713155,1734,1734,1734,1734,0
|
|
20230707,165400,6193713155,1734,1734,1734,1734,0
|
|
20230707,165300,6193713155,1734,1734,1734,1734,0
|
|
20230707,165200,6193713155,1734,1734,1734,1734,0
|
|
20230707,165100,6193713155,1734,1734,1734,1734,0
|
|
20230707,165000,6193713155,1734,1734,1734,1734,0
|
|
20230707,164900,6193713155,1734,1734,1734,1734,22433
|
|
20230707,164800,6193713155,1734,1734,1734,1734,0
|
|
20230707,164700,6193713155,1734,1734,1734,1734,0
|
|
20230707,164600,6193713155,1734,1734,1734,1734,0
|
|
20230707,164500,6193713155,1734,1734,1734,1734,0
|
|
20230707,164400,6193713155,1734,1734,1734,1734,0
|
|
20230707,164300,6193713155,1734,1734,1734,1734,0
|
|
20230707,164200,6193713155,1734,1734,1734,1734,0
|
|
20230707,164100,6193713155,1734,1734,1734,1734,0
|
|
20230707,164000,6193713155,1734,1734,1734,1734,0
|
|
20230707,163900,6193713155,1734,1734,1734,1734,0
|
|
20230707,163800,6193713155,1734,1734,1734,1734,0
|
|
20230707,163700,6193713155,1734,1734,1734,1734,0
|
|
20230707,163600,6193713155,1734,1734,1734,1734,0
|
|
20230707,163500,6193713155,1734,1734,1734,1734,0
|
|
20230707,163400,6193713155,1734,1734,1734,1734,0
|
|
20230707,163300,6193713155,1734,1734,1734,1734,0
|
|
20230707,163200,6193713155,1734,1734,1734,1734,0
|
|
20230707,163100,6193713155,1734,1734,1734,1734,0
|
|
20230707,163000,6193713155,1734,1734,1734,1734,0
|
|
20230707,162900,6193713155,1734,1734,1734,1734,0
|
|
20230707,162800,6193713155,1734,1734,1734,1734,0
|
|
20230707,162700,6193713155,1734,1734,1734,1734,0
|
|
20230707,162600,6193713155,1734,1734,1734,1734,0
|
|
20230707,162500,6193713155,1734,1734,1734,1734,0
|
|
20230707,162400,6193713155,1734,1734,1734,1734,0
|
|
20230707,162300,6193713155,1734,1734,1734,1734,0
|
|
20230707,162200,6193713155,1734,1734,1734,1734,0
|
|
20230707,162100,6193713155,1734,1734,1734,1734,0
|
|
20230707,162000,6193713155,1734,1734,1734,1734,0
|
|
20230707,161900,6193713155,1734,1734,1734,1734,22433
|
|
20230707,161800,6193713155,1734,1734,1734,1734,0
|
|
20230707,161700,6193713155,1734,1734,1734,1734,0
|
|
20230707,161600,6193713155,1734,1734,1734,1734,0
|
|
20230707,161500,6193713155,1734,1734,1734,1734,0
|
|
20230707,161400,6193713155,1734,1734,1734,1734,0
|
|
20230707,161300,6193713155,1734,1734,1734,1734,0
|
|
20230707,161200,6193713155,1734,1734,1734,1734,0
|
|
20230707,161100,6193713155,1734,1734,1734,1734,0
|
|
20230707,161000,6193713155,1734,1734,1734,1734,0
|
|
20230707,160900,6193713155,1734,1734,1734,1734,0
|
|
20230707,160800,6193713155,1734,1734,1734,1734,0
|
|
20230707,160700,6193713155,1734,1734,1734,1734,0
|
|
20230707,160600,6193713155,1734,1734,1734,1734,0
|
|
20230707,160500,6193713155,1734,1734,1734,1734,0
|
|
20230707,160400,6193713155,1734,1734,1734,1734,0
|
|
20230707,160300,6193713155,1734,1734,1734,1734,0
|
|
20230707,160200,6193713155,1734,1734,1734,1734,0
|
|
20230707,160100,6193713155,1734,1734,1734,1734,0
|
|
20230707,160000,6193713155,1734,1734,1734,1734,0
|
|
20230707,155900,6193713155,1734,1734,1734,1734,0
|
|
20230707,155800,6193713155,1734,1734,1734,1734,0
|
|
20230707,155700,6193713155,1734,1734,1734,1734,0
|
|
20230707,155600,6193713155,1734,1734,1734,1734,0
|
|
20230707,155500,6193713155,1734,1734,1734,1734,0
|
|
20230707,155400,6193713155,1734,1734,1734,1734,0
|
|
20230707,155300,6193713155,1734,1734,1734,1734,0
|
|
20230707,155200,6193713155,1734,1734,1734,1734,0
|
|
20230707,155100,6193713155,1734,1734,1734,1734,0
|
|
20230707,155000,6193713155,1734,1734,1734,1734,0
|
|
20230707,154900,6193713155,1734,1734,1734,1734,22433
|
|
20230707,154800,6193713155,1734,1734,1734,1734,0
|
|
20230707,154700,6193713155,1734,1734,1734,1734,0
|
|
20230707,154600,6193713155,1734,1734,1734,1734,0
|
|
20230707,154500,6193713155,1734,1734,1734,1734,0
|
|
20230707,154400,6193713155,1734,1734,1734,1734,0
|
|
20230707,154300,6193713155,1734,1734,1734,1734,0
|
|
20230707,154200,6193713155,1734,1734,1734,1734,0
|
|
20230707,154100,6193713155,1734,1734,1734,1734,0
|
|
20230707,154000,6193713155,1734,1734,1734,1734,0
|
|
20230707,153900,6193713155,1734,1734,1734,1734,0
|
|
20230707,153800,6193713155,1734,1734,1734,1734,0
|
|
20230707,153700,6193713155,1734,1734,1734,1734,0
|
|
20230707,153600,6193713155,1734,1734,1734,1734,0
|
|
20230707,153500,6193713155,1734,1734,1734,1734,0
|
|
20230707,153400,6193713155,1734,1734,1734,1734,0
|
|
20230707,153300,6193713155,1734,1734,1734,1734,0
|
|
20230707,153200,6193713155,1734,1734,1734,1734,0
|
|
20230707,153100,6193713155,1734,1734,1734,1734,0
|
|
20230707,153000,6193713155,1734,1734,1734,1734,22433
|
|
20230707,152900,6154814333,1741,1741,1741,1741,0
|
|
20230707,152800,6154814333,1741,1741,1741,1741,0
|
|
20230707,152700,6154814333,1741,1741,1741,1741,0
|
|
20230707,152600,6154814333,1741,1741,1741,1741,0
|
|
20230707,152500,6154814333,1741,1741,1741,1741,0
|
|
20230707,152400,6154814333,1741,1741,1741,1741,0
|
|
20230707,152300,6154814333,1741,1741,1741,1741,0
|
|
20230707,152200,6154814333,1741,1741,1741,1741,0
|
|
20230707,152100,6154814333,1741,1741,1741,1741,0
|
|
20230707,152000,6154814333,1741,1741,1741,1741,0
|
|
20230707,151900,6154814333,1741,1740,1741,1740,3692
|
|
20230707,151800,6148389849,1740,1740,1744,1740,2582
|
|
20230707,151700,6143895226,1741,1739,1741,1736,1688
|
|
20230707,151600,6140959998,1739,1737,1739,1737,490
|
|
20230707,151500,6140108388,1737,1738,1739,1737,323
|
|
20230707,151400,6139547005,1738,1739,1739,1738,753
|
|
20230707,151300,6138238289,1739,1739,1739,1738,62
|
|
20230707,151200,6138130472,1739,1736,1739,1735,371
|
|
20230707,151100,6137486601,1736,1737,1737,1736,150
|
|
20230707,151000,6137226181,1740,1739,1740,1736,801
|
|
20230707,150900,6135834550,1739,1738,1739,1738,737
|
|
20230707,150800,6134552914,1738,1738,1739,1736,660
|
|
20230707,150700,6133406031,1739,1739,1739,1739,808
|
|
20230707,150600,6132000919,1734,1734,1740,1734,1195
|
|
20230707,150500,6129928228,1734,1738,1738,1734,2316
|
|
20230707,150400,6125910824,1737,1738,1738,1734,6993
|
|
20230707,150300,6113767567,1740,1739,1740,1738,3850
|
|
20230707,150200,6107076164,1739,1739,1739,1738,417
|
|
20230707,150100,6106351347,1739,1740,1743,1739,44
|
|
20230707,150000,6106274808,1743,1744,1744,1743,109
|
|
20230707,145900,6106084813,1744,1744,1744,1744,500
|
|
20230707,145800,6105212813,1744,1744,1744,1736,10801
|
|
20230707,145700,6086441365,1740,1744,1744,1740,8001
|
|
20230707,145600,6072506988,1744,1744,1745,1744,441
|
|
20230707,145500,6071737874,1745,1745,1745,1745,0
|
|
20230707,145400,6071737874,1745,1745,1745,1745,2697
|
|
20230707,145300,6067031609,1744,1744,1744,1744,6
|
|
20230707,145200,6067021145,1744,1745,1745,1744,3901
|
|
20230707,145100,6060214163,1745,1745,1745,1745,368
|
|
20230707,145000,6059572003,1745,1746,1746,1745,8597
|
|
20230707,144900,6044570038,1746,1746,1746,1746,2371
|
|
20230707,144800,6040430272,1746,1746,1746,1746,151
|
|
20230707,144700,6040166626,1745,1747,1747,1742,202
|
|
20230707,144600,6039814135,1745,1742,1748,1742,125
|
|
20230707,144500,6039596070,1745,1742,1745,1742,611
|
|
20230707,144400,6038531672,1742,1749,1749,1742,416
|
|
20230707,144300,6037806993,1749,1748,1750,1746,9271
|
|
20230707,144200,6021607783,1746,1746,1748,1746,263
|
|
20230707,144100,6021148382,1748,1748,1748,1746,143
|
|
20230707,144000,6020898456,1746,1747,1748,1746,1555
|
|
20230707,143900,6018183237,1747,1747,1747,1746,3212
|
|
20230707,143800,6012571876,1747,1747,1747,1746,228
|
|
20230707,143700,6012173561,1746,1746,1746,1746,1652
|
|
20230707,143600,6009289169,1747,1746,1747,1746,12300
|
|
20230707,143500,5987812969,1746,1746,1746,1746,1003
|
|
20230707,143400,5986061731,1742,1746,1746,1742,375
|
|
20230707,143300,5985408474,1742,1746,1746,1742,532
|
|
20230707,143200,5984481658,1746,1746,1746,1740,9
|
|
20230707,143100,5984465950,1740,1746,1746,1740,1175
|
|
20230707,143000,5982414406,1746,1740,1746,1740,19
|
|
20230707,142900,5982381334,1740,1740,1745,1740,6
|
|
20230707,142800,5982370884,1740,1747,1747,1740,3
|
|
20230707,142700,5982365657,1739,1748,1748,1739,160
|
|
20230707,142600,5982086095,1739,1748,1748,1739,297
|
|
20230707,142500,5981569504,1740,1740,1740,1739,1414
|
|
20230707,142400,5979109145,1748,1748,1748,1748,1172
|
|
20230707,142300,5977060489,1748,1748,1748,1748,678
|
|
20230707,142200,5975875345,1745,1739,1748,1738,5700
|
|
20230707,142100,5965968608,1738,1748,1748,1738,546
|
|
20230707,142000,5965018659,1749,1749,1749,1749,1
|
|
20230707,141900,5965016910,1738,1738,1738,1738,12
|
|
20230707,141800,5964996054,1737,1739,1739,1737,1111
|
|
20230707,141700,5963064027,1749,1739,1749,1739,43
|
|
20230707,141600,5962988898,1749,1739,1749,1739,10
|
|
20230707,141500,5962971458,1749,1740,1749,1739,4212
|
|
20230707,141400,5955645288,1740,1741,1750,1740,1598
|
|
20230707,141300,5952858021,1741,1740,1741,1739,4042
|
|
20230707,141200,5945827173,1742,1742,1742,1742,1
|
|
20230707,141100,5945825431,1740,1740,1740,1740,200
|
|
20230707,141000,5945477431,1740,1740,1740,1740,180
|
|
20230707,140900,5945164231,1739,1739,1739,1739,1
|
|
20230707,140800,5945162492,1737,1737,1737,1737,15
|
|
20230707,140700,5945136437,1737,1737,1737,1737,238
|
|
20230707,140600,5944723031,1737,1737,1740,1737,23
|
|
20230707,140500,5944683020,1737,1737,1737,1737,272
|
|
20230707,140400,5944210556,1738,1739,1740,1737,6052
|
|
20230707,140300,5933694475,1741,1742,1742,1740,353
|
|
20230707,140200,5933079607,1742,1738,1742,1738,4
|
|
20230707,140100,5933072647,1739,1738,1742,1738,23
|
|
20230707,140000,5933032649,1742,1738,1742,1738,1487
|
|
20230707,135900,5930444671,1738,1743,1743,1738,3
|
|
20230707,135800,5930439448,1738,1745,1745,1738,54
|
|
20230707,135700,5930345533,1738,1740,1746,1738,2991
|
|
20230707,135600,5925126441,1743,1739,1744,1739,6
|
|
20230707,135500,5925115986,1745,1737,1745,1737,4
|
|
20230707,135400,5925109022,1742,1740,1742,1736,1701
|
|
20230707,135300,5922149125,1736,1736,1741,1736,168
|
|
20230707,135200,5921857155,1736,1736,1742,1736,65
|
|
20230707,135100,5921744122,1742,1736,1743,1736,12
|
|
20230707,135000,5921723277,1736,1737,1737,1736,3568
|
|
20230707,134900,5915529228,1735,1735,1735,1735,0
|
|
20230707,134800,5915529228,1735,1740,1740,1735,3128
|
|
20230707,134700,5910093298,1740,1735,1740,1734,497
|
|
20230707,134600,5909229493,1735,1735,1735,1735,213
|
|
20230707,134500,5908859938,1735,1740,1740,1735,588
|
|
20230707,134400,5907837258,1735,1734,1735,1734,499
|
|
20230707,134300,5906971693,1740,1734,1740,1734,215
|
|
20230707,134200,5906598877,1733,1735,1735,1733,1572
|
|
20230707,134100,5903872683,1734,1734,1734,1734,1
|
|
20230707,134000,5903870949,1733,1733,1733,1733,505
|
|
20230707,133900,5902995784,1732,1733,1733,1732,2471
|
|
20230707,133800,5898713542,1735,1735,1735,1735,1017
|
|
20230707,133700,5896949047,1735,1738,1740,1735,1283
|
|
20230707,133600,5894719958,1738,1738,1740,1738,561
|
|
20230707,133500,5893744936,1735,1732,1735,1732,2536
|
|
20230707,133400,5889344999,1735,1735,1735,1732,1404
|
|
20230707,133300,5886913261,1732,1735,1735,1732,203
|
|
20230707,133200,5886561460,1732,1736,1738,1732,2146
|
|
20230707,133100,5882836020,1737,1732,1737,1732,3
|
|
20230707,133000,5882830815,1731,1730,1731,1730,12078
|
|
20230707,132900,5861924951,1727,1729,1730,1727,2948
|
|
20230707,132800,5856827092,1729,1729,1730,1728,768
|
|
20230707,132700,5855499219,1729,1729,1729,1725,1634
|
|
20230707,132600,5852680553,1725,1725,1725,1724,5496
|
|
20230707,132500,5843200060,1725,1734,1734,1725,24055
|
|
20230707,132400,5801584114,1735,1735,1738,1735,1121
|
|
20230707,132300,5799639166,1735,1736,1736,1735,2291
|
|
20230707,132200,5795662990,1736,1737,1738,1736,796
|
|
20230707,132100,5794281049,1737,1745,1745,1737,557
|
|
20230707,132000,5793312988,1738,1738,1738,1738,403
|
|
20230707,131900,5792612574,1738,1739,1739,1738,2054
|
|
20230707,131800,5789041223,1739,1740,1740,1739,836
|
|
20230707,131700,5787587301,1740,1741,1741,1740,2310
|
|
20230707,131600,5783567581,1741,1743,1743,1741,11024
|
|
20230707,131500,5764366143,1743,1744,1744,1743,7810
|
|
20230707,131400,5750748573,1746,1746,1747,1746,614
|
|
20230707,131300,5749676514,1746,1744,1746,1744,4
|
|
20230707,131200,5749669533,1745,1745,1745,1744,1648
|
|
20230707,131100,5746793920,1750,1745,1750,1745,50
|
|
20230707,131000,5746706664,1745,1745,1745,1745,1168
|
|
20230707,130900,5744668504,1750,1750,1750,1750,17
|
|
20230707,130800,5744638754,1750,1750,1750,1750,3
|
|
20230707,130700,5744633504,1752,1752,1752,1752,0
|
|
20230707,130600,5744633504,1752,1745,1753,1744,2833
|
|
20230707,130500,5739692194,1745,1744,1745,1744,1062
|
|
20230707,130400,5737839340,1745,1751,1752,1745,5315
|
|
20230707,130300,5728552237,1746,1746,1746,1746,267
|
|
20230707,130200,5728086055,1745,1745,1746,1745,3934
|
|
20230707,130100,5721221208,1745,1750,1750,1745,1665
|
|
20230707,130000,5718314469,1750,1747,1750,1747,230
|
|
20230707,125900,5717912608,1748,1750,1750,1748,167
|
|
20230707,125800,5717620682,1755,1750,1755,1749,6986
|
|
20230707,125700,5705394304,1755,1755,1755,1755,50
|
|
20230707,125600,5705306554,1755,1755,1755,1750,521
|
|
20230707,125500,5704392254,1755,1754,1755,1754,120
|
|
20230707,125400,5704181664,1755,1755,1755,1750,573
|
|
20230707,125300,5703176314,1755,1755,1755,1755,1800
|
|
20230707,125200,5700017314,1750,1750,1750,1750,3319
|
|
20230707,125100,5694209064,1750,1751,1751,1750,2667
|
|
20230707,125000,5689540784,1751,1751,1751,1751,976
|
|
20230707,124900,5687831808,1751,1754,1755,1751,2084
|
|
20230707,124800,5684179095,1751,1753,1754,1751,4684
|
|
20230707,124700,5675970563,1754,1754,1754,1753,23
|
|
20230707,124600,5675930241,1753,1753,1753,1753,1
|
|
20230707,124500,5675928488,1753,1753,1754,1753,302
|
|
20230707,124400,5675399073,1754,1754,1754,1752,4720
|
|
20230707,124300,5667125501,1753,1753,1753,1753,1
|
|
20230707,124200,5667123748,1754,1753,1755,1753,146
|
|
20230707,124100,5666867636,1754,1753,1754,1753,1967
|
|
20230707,124000,5663418965,1753,1754,1754,1753,2096
|
|
20230707,123900,5659743777,1754,1754,1754,1754,0
|
|
20230707,123800,5659743777,1754,1752,1754,1752,201
|
|
20230707,123700,5659391225,1752,1753,1753,1752,100
|
|
20230707,123600,5659216020,1753,1753,1753,1753,1448
|
|
20230707,123500,5656677676,1754,1753,1754,1753,84
|
|
20230707,123400,5656530423,1752,1752,1752,1752,1
|
|
20230707,123300,5656528671,1752,1754,1754,1751,1312
|
|
20230707,123200,5654230380,1755,1754,1755,1754,2684
|
|
20230707,123100,5649521176,1751,1750,1751,1750,179
|
|
20230707,123000,5649207818,1751,1751,1755,1751,371
|
|
20230707,122900,5648558177,1751,1750,1751,1750,143
|
|
20230707,122800,5648307884,1755,1750,1755,1750,102
|
|
20230707,122700,5648129374,1755,1752,1755,1750,2035
|
|
20230707,122600,5644567513,1755,1756,1756,1752,157
|
|
20230707,122500,5644292223,1756,1756,1756,1756,42
|
|
20230707,122400,5644218471,1752,1755,1755,1752,323
|
|
20230707,122300,5643651975,1755,1755,1755,1754,604
|
|
20230707,122200,5642591983,1754,1754,1755,1753,336
|
|
20230707,122100,5642002668,1754,1754,1754,1754,4
|
|
20230707,122000,5641995652,1754,1754,1754,1754,200
|
|
20230707,121900,5641644852,1754,1754,1754,1754,0
|
|
20230707,121800,5641644852,1754,1754,1754,1750,2759
|
|
20230707,121700,5636813566,1754,1754,1754,1754,100
|
|
20230707,121600,5636638166,1754,1752,1754,1752,550
|
|
20230707,121500,5635674416,1752,1750,1752,1750,3120
|
|
20230707,121400,5630214276,1750,1751,1751,1750,4056
|
|
20230707,121300,5623115748,1751,1752,1752,1751,971
|
|
20230707,121200,5621415389,1752,1753,1753,1752,3026
|
|
20230707,121100,5616113824,1754,1755,1755,1754,319
|
|
20230707,121000,5615554194,1755,1757,1757,1755,493
|
|
20230707,120900,5614688793,1757,1752,1757,1752,203
|
|
20230707,120800,5614333132,1752,1752,1752,1752,0
|
|
20230707,120700,5614333132,1752,1753,1758,1752,2464
|
|
20230707,120600,5610013592,1759,1759,1759,1759,100
|
|
20230707,120500,5609837692,1759,1757,1759,1757,645
|
|
20230707,120400,5608703299,1759,1750,1759,1750,12403
|
|
20230707,120300,5586944367,1751,1748,1751,1748,1216
|
|
20230707,120200,5584816701,1748,1750,1750,1748,157
|
|
20230707,120100,5584542029,1750,1750,1750,1750,543
|
|
20230707,120000,5583591779,1750,1752,1752,1750,2399
|
|
20230707,115900,5579392390,1752,1752,1752,1751,2555
|
|
20230707,115800,5574916865,1752,1752,1752,1752,625
|
|
20230707,115700,5573821865,1752,1752,1752,1751,3418
|
|
20230707,115600,5567833629,1752,1751,1752,1750,1641
|
|
20230707,115500,5564961744,1751,1751,1753,1751,6560
|
|
20230707,115400,5553471346,1751,1751,1751,1751,1080
|
|
20230707,115300,5551580266,1751,1752,1752,1751,5784
|
|
20230707,115200,5541451199,1752,1749,1752,1749,1320
|
|
20230707,115100,5539140765,1750,1743,1750,1742,1615
|
|
20230707,115000,5536321212,1743,1744,1744,1742,6575
|
|
20230707,114900,5524863082,1750,1749,1752,1744,348
|
|
20230707,114800,5524254789,1750,1745,1750,1744,439
|
|
20230707,114700,5523486888,1752,1750,1753,1750,856
|
|
20230707,114600,5521987006,1753,1742,1754,1742,2138
|
|
20230707,114500,5518240408,1742,1754,1754,1742,13521
|
|
20230707,114400,5494583709,1754,1749,1755,1746,5033
|
|
20230707,114300,5485755736,1749,1738,1757,1738,6711
|
|
20230707,114200,5473991910,1738,1770,1770,1738,17719
|
|
20230707,114100,5442944876,1771,1735,1774,1734,36086
|
|
20230707,114000,5379825495,1735,1726,1736,1724,5750
|
|
20230707,113900,5369871583,1725,1725,1725,1724,5371
|
|
20230707,113800,5360609744,1725,1728,1728,1725,4369
|
|
20230707,113700,5353065123,1728,1728,1728,1727,13286
|
|
20230707,113600,5330116924,1728,1728,1728,1728,1597
|
|
20230707,113500,5327357308,1728,1726,1728,1726,5259
|
|
20230707,113400,5318272098,1724,1726,1726,1724,1675
|
|
20230707,113300,5315382202,1724,1723,1726,1723,3194
|
|
20230707,113200,5309878336,1723,1723,1724,1723,626
|
|
20230707,113100,5308799478,1723,1723,1723,1722,3830
|
|
20230707,113000,5302203218,1723,1728,1728,1723,6378
|
|
20230707,112900,5291207228,1727,1726,1728,1726,106
|
|
20230707,112800,5291024265,1729,1730,1730,1726,3841
|
|
20230707,112700,5284385086,1729,1732,1734,1729,2105
|
|
20230707,112600,5280741359,1732,1735,1735,1732,1067
|
|
20230707,112500,5278893124,1732,1731,1735,1731,4178
|
|
20230707,112400,5271653632,1731,1732,1732,1731,1171
|
|
20230707,112300,5269626561,1731,1730,1731,1730,3853
|
|
20230707,112200,5262959263,1731,1731,1732,1730,1147
|
|
20230707,112100,5260974611,1732,1732,1732,1731,1168
|
|
20230707,112000,5258951726,1732,1729,1732,1729,3355
|
|
20230707,111900,5253148554,1730,1728,1730,1728,2557
|
|
20230707,111800,5248727768,1729,1730,1730,1728,3659
|
|
20230707,111700,5242401154,1730,1735,1735,1730,9993
|
|
20230707,111600,5225100785,1736,1739,1739,1736,1764
|
|
20230707,111500,5222035274,1738,1740,1740,1738,2748
|
|
20230707,111400,5217255250,1739,1741,1741,1739,65
|
|
20230707,111300,5217142089,1733,1745,1745,1733,2151
|
|
20230707,111200,5213397996,1741,1739,1746,1739,4778
|
|
20230707,111100,5205067240,1739,1732,1739,1732,4506
|
|
20230707,111000,5197249848,1734,1730,1734,1730,4793
|
|
20230707,110900,5188947472,1730,1729,1730,1726,4028
|
|
20230707,110800,5181982605,1729,1722,1729,1720,4810
|
|
20230707,110700,5173700741,1719,1718,1722,1718,1481
|
|
20230707,110600,5171153998,1719,1722,1722,1715,3743
|
|
20230707,110500,5164717417,1722,1718,1722,1714,25266
|
|
20230707,110400,5121348298,1720,1723,1723,1711,25732
|
|
20230707,110300,5077115630,1723,1726,1730,1723,13356
|
|
20230707,110200,5054057643,1726,1730,1730,1726,5982
|
|
20230707,110100,5043725599,1731,1729,1732,1726,8956
|
|
20230707,110000,5028252058,1729,1734,1734,1729,14082
|
|
20230707,105900,5003874181,1734,1736,1736,1731,2827
|
|
20230707,105800,4998968335,1731,1732,1736,1728,41231
|
|
20230707,105700,4927645265,1732,1736,1740,1731,17142
|
|
20230707,105600,4897897502,1736,1754,1754,1735,51158
|
|
20230707,105500,4808526114,1750,1751,1755,1750,13028
|
|
20230707,105400,4785715834,1752,1758,1758,1751,10351
|
|
20230707,105300,4767563853,1758,1757,1758,1755,2689
|
|
20230707,105200,4762841907,1757,1755,1759,1755,3459
|
|
20230707,105100,4756761976,1756,1759,1761,1755,3476
|
|
20230707,105000,4750648454,1755,1756,1757,1750,35799
|
|
20230707,104900,4687901660,1756,1765,1767,1756,15255
|
|
20230707,104800,4661043635,1765,1770,1770,1762,16977
|
|
20230707,104700,4631072526,1770,1767,1771,1766,27653
|
|
20230707,104600,4582199390,1766,1767,1774,1765,14775
|
|
20230707,104500,4556080049,1765,1793,1793,1755,92206
|
|
20230707,104400,4392535764,1793,1795,1795,1790,21372
|
|
20230707,104300,4354243944,1799,1808,1808,1792,107328
|
|
20230707,104200,4161303977,1811,1816,1823,1785,88356
|
|
20230707,104100,4002282276,1816,1864,1904,1795,193431
|
|
20230707,104000,3642520256,1866,1793,1955,1790,506619
|
|
20230707,103900,2677278399,1793,1793,1793,1793,587
|
|
20230707,103800,2676225908,1794,1786,1794,1786,60
|
|
20230707,103700,2676118732,1794,1785,1794,1785,46
|
|
20230707,103600,2676036613,1795,1785,1796,1785,46
|
|
20230707,103500,2675954212,1785,1796,1796,1785,130
|
|
20230707,103400,2675722140,1784,1791,1796,1784,2791
|
|
20230707,103300,2670738870,1790,1791,1791,1790,47
|
|
20230707,103200,2670654699,1790,1790,1791,1785,2170
|
|
20230707,103100,2666776776,1785,1787,1787,1785,3837
|
|
20230707,103000,2659924737,1788,1788,1788,1785,106
|
|
20230707,102900,2659735509,1785,1787,1788,1785,3142
|
|
20230707,102800,2654122269,1788,1789,1789,1788,428
|
|
20230707,102700,2653356835,1790,1791,1791,1790,1036
|
|
20230707,102600,2651502191,1799,1799,1799,1799,0
|
|
20230707,102500,2651502191,1799,1796,1799,1791,22564
|
|
20230707,102400,2611002117,1800,1796,1800,1796,107
|
|
20230707,102300,2610809921,1796,1800,1803,1796,8449
|
|
20230707,102200,2595608259,1797,1799,1800,1797,1807
|
|
20230707,102100,2592359857,1800,1804,1804,1800,3112
|
|
20230707,102000,2586756441,1805,1807,1807,1805,366
|
|
20230707,101900,2586095801,1808,1809,1809,1808,2280
|
|
20230707,101800,2581972378,1809,1808,1809,1808,5679
|
|
20230707,101700,2571702021,1809,1810,1810,1809,77
|
|
20230707,101600,2571562727,1800,1793,1800,1793,7450
|
|
20230707,101500,2558173924,1793,1790,1794,1790,2624
|
|
20230707,101400,2553476890,1790,1791,1791,1790,2236
|
|
20230707,101300,2549473440,1791,1795,1795,1791,1158
|
|
20230707,101200,2547398116,1795,1796,1797,1794,2804
|
|
20230707,101100,2542364321,1796,1796,1797,1796,1153
|
|
20230707,101000,2540292891,1796,1790,1797,1790,2379
|
|
20230707,100900,2536026507,1797,1797,1797,1789,3656
|
|
20230707,100800,2529466961,1785,1791,1797,1785,1616
|
|
20230707,100700,2526566845,1785,1779,1785,1775,7348
|
|
20230707,100600,2513492712,1779,1778,1779,1775,13370
|
|
20230707,100500,2489753473,1779,1789,1789,1779,21219
|
|
20230707,100400,2451950583,1789,1799,1799,1789,11253
|
|
20230707,100300,2431792716,1799,1802,1802,1799,25762
|
|
20230707,100200,2385417230,1802,1811,1811,1802,42150
|
|
20230707,100100,2309202181,1810,1810,1810,1810,4766
|
|
20230707,100000,2300575721,1810,1813,1816,1810,4747
|
|
20230707,095900,2291979208,1811,1811,1812,1811,405
|
|
20230707,095800,2291245752,1811,1811,1811,1811,7
|
|
20230707,095700,2291233075,1818,1818,1818,1818,7
|
|
20230707,095600,2291220349,1818,1817,1818,1810,2210
|
|
20230707,095500,2287212109,1811,1810,1818,1810,6707
|
|
20230707,095400,2275043109,1810,1810,1818,1810,8360
|
|
20230707,095300,2259896679,1810,1816,1816,1810,289
|
|
20230707,095200,2259372035,1817,1817,1818,1811,339
|
|
20230707,095100,2258757503,1818,1810,1818,1810,3012
|
|
20230707,095000,2253305354,1810,1818,1818,1810,2566
|
|
20230707,094900,2248644962,1818,1815,1818,1810,4549
|
|
20230707,094800,2240403342,1814,1812,1815,1812,1183
|
|
20230707,094700,2238257707,1810,1809,1812,1809,2432
|
|
20230707,094600,2233853642,1809,1809,1809,1808,769
|
|
20230707,094500,2232463143,1809,1809,1809,1807,2102
|
|
20230707,094400,2228664613,1807,1812,1812,1807,1260
|
|
20230707,094300,2226386405,1807,1813,1813,1807,20451
|
|
20230707,094200,2189420847,1813,1812,1813,1809,12184
|
|
20230707,094100,2167366596,1812,1811,1812,1811,2149
|
|
20230707,094000,2163472744,1812,1810,1812,1809,9522
|
|
20230707,093900,2146239301,1810,1815,1815,1810,4359
|
|
20230707,093800,2138340899,1815,1817,1817,1814,1934
|
|
20230707,093700,2134831763,1819,1815,1820,1814,2332
|
|
20230707,093600,2130591589,1813,1820,1820,1813,1880
|
|
20230707,093500,2127181718,1820,1820,1820,1820,2741
|
|
20230707,093400,2122193098,1820,1821,1821,1820,7506
|
|
20230707,093300,2108531519,1821,1822,1822,1821,3302
|
|
20230707,093200,2102516989,1823,1826,1826,1820,2497
|
|
20230707,093100,2097964998,1827,1827,1827,1824,4130
|
|
20230707,093000,2090425829,1827,1827,1828,1827,8808
|
|
20230707,092900,2074333608,1827,1817,1828,1813,5900
|
|
20230707,092800,2063595815,1818,1810,1818,1810,2041
|
|
20230707,092700,2059899476,1810,1812,1813,1810,9635
|
|
20230707,092600,2042450018,1813,1811,1816,1811,2032
|
|
20230707,092500,2038767021,1811,1810,1816,1809,3773
|
|
20230707,092400,2031936807,1809,1809,1815,1809,11307
|
|
20230707,092300,2011443903,1808,1810,1810,1808,4529
|
|
20230707,092200,2003252505,1809,1811,1812,1809,30023
|
|
20230707,092100,1948915677,1811,1813,1816,1811,11658
|
|
20230707,092000,1927790473,1814,1817,1817,1814,11709
|
|
20230707,091900,1906534258,1817,1830,1831,1817,1519
|
|
20230707,091800,1903769098,1831,1817,1832,1816,2149
|
|
20230707,091700,1899853576,1815,1816,1817,1815,11928
|
|
20230707,091600,1878197241,1816,1816,1820,1816,3980
|
|
20230707,091500,1870968519,1816,1820,1832,1816,11606
|
|
20230707,091400,1849820034,1819,1822,1832,1815,23952
|
|
20230707,091300,1806231465,1822,1839,1840,1819,10006
|
|
20230707,091200,1787992949,1842,1816,1848,1811,29876
|
|
20230707,091100,1733757295,1815,1825,1825,1815,46395
|
|
20230707,091000,1649400969,1821,1822,1838,1821,40095
|
|
20230707,090900,1576147208,1822,1875,1876,1822,110282
|
|
20230707,090800,1370945235,1879,1874,1881,1874,34258
|
|
20230707,090700,1306632842,1874,1902,1903,1874,63878
|
|
20230707,090600,1186119581,1903,1902,1908,1892,48603
|
|
20230707,090500,1093725295,1902,1894,1910,1891,30194
|
|
20230707,090400,1036291832,1894,1910,1913,1886,58143
|
|
20230707,090300,925903688,1910,1877,1912,1877,75318
|
|
20230707,090200,782633780,1889,1912,1936,1876,148821
|
|
20230707,090100,499815214,1906,1870,1920,1870,93918
|
|
20230707,090000,322474128,1870,1870,1873,1864,165504
|