608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190500,2280758436,1810,1810,1810,1810,37990
|
|
20230704,190400,2280758436,1810,1810,1810,1810,0
|
|
20230704,190300,2280758436,1810,1810,1810,1810,0
|
|
20230704,190200,2280758436,1810,1810,1810,1810,0
|
|
20230704,190100,2280758436,1810,1810,1810,1810,0
|
|
20230704,190000,2280758436,1810,1810,1810,1810,0
|
|
20230704,185900,2280758436,1810,1810,1810,1810,0
|
|
20230704,185800,2280758436,1810,1810,1810,1810,0
|
|
20230704,185700,2280758436,1810,1810,1810,1810,0
|
|
20230704,185600,2280758436,1810,1810,1810,1810,0
|
|
20230704,185500,2280758436,1810,1810,1810,1810,0
|
|
20230704,185400,2280758436,1810,1810,1810,1810,0
|
|
20230704,185300,2280758436,1810,1810,1810,1810,0
|
|
20230704,185200,2280758436,1810,1810,1810,1810,0
|
|
20230704,185100,2280758436,1810,1810,1810,1810,0
|
|
20230704,185000,2280758436,1810,1810,1810,1810,0
|
|
20230704,184900,2280758436,1810,1810,1810,1810,0
|
|
20230704,184800,2280758436,1810,1810,1810,1810,0
|
|
20230704,184700,2280758436,1810,1810,1810,1810,0
|
|
20230704,184600,2280758436,1810,1810,1810,1810,0
|
|
20230704,184500,2280758436,1810,1810,1810,1810,0
|
|
20230704,184400,2280758436,1810,1810,1810,1810,0
|
|
20230704,184300,2280758436,1810,1810,1810,1810,0
|
|
20230704,184200,2280758436,1810,1810,1810,1810,0
|
|
20230704,184100,2280758436,1810,1810,1810,1810,0
|
|
20230704,184000,2280758436,1810,1810,1810,1810,0
|
|
20230704,183900,2280758436,1810,1810,1810,1810,0
|
|
20230704,183800,2280758436,1810,1810,1810,1810,0
|
|
20230704,183700,2280758436,1810,1810,1810,1810,0
|
|
20230704,183600,2280758436,1810,1810,1810,1810,0
|
|
20230704,183500,2280758436,1810,1810,1810,1810,37990
|
|
20230704,183400,2280758436,1810,1810,1810,1810,0
|
|
20230704,183300,2280758436,1810,1810,1810,1810,0
|
|
20230704,183200,2280758436,1810,1810,1810,1810,0
|
|
20230704,183100,2280758436,1810,1810,1810,1810,0
|
|
20230704,183000,2280758436,1810,1810,1810,1810,0
|
|
20230704,182900,2280758436,1810,1810,1810,1810,0
|
|
20230704,182800,2280758436,1810,1810,1810,1810,0
|
|
20230704,182700,2280758436,1810,1810,1810,1810,0
|
|
20230704,182600,2280758436,1810,1810,1810,1810,0
|
|
20230704,182500,2280758436,1810,1810,1810,1810,0
|
|
20230704,182400,2280758436,1810,1810,1810,1810,0
|
|
20230704,182300,2280758436,1810,1810,1810,1810,0
|
|
20230704,182200,2280758436,1810,1810,1810,1810,0
|
|
20230704,182100,2280758436,1810,1810,1810,1810,0
|
|
20230704,182000,2280758436,1810,1810,1810,1810,0
|
|
20230704,181900,2280758436,1810,1810,1810,1810,0
|
|
20230704,181800,2280758436,1810,1810,1810,1810,0
|
|
20230704,181700,2280758436,1810,1810,1810,1810,0
|
|
20230704,181600,2280758436,1810,1810,1810,1810,0
|
|
20230704,181500,2280758436,1810,1810,1810,1810,0
|
|
20230704,181400,2280758436,1810,1810,1810,1810,0
|
|
20230704,181300,2280758436,1810,1810,1810,1810,0
|
|
20230704,181200,2280758436,1810,1810,1810,1810,0
|
|
20230704,181100,2280758436,1810,1810,1810,1810,0
|
|
20230704,181000,2280758436,1810,1810,1810,1810,0
|
|
20230704,180900,2280758436,1810,1810,1810,1810,0
|
|
20230704,180800,2280758436,1810,1810,1810,1810,0
|
|
20230704,180700,2280758436,1810,1810,1810,1810,0
|
|
20230704,180600,2280758436,1810,1810,1810,1810,0
|
|
20230704,180500,2280758436,1810,1810,1810,1810,37990
|
|
20230704,180400,2280758436,1810,1810,1810,1810,0
|
|
20230704,180300,2280758436,1810,1810,1810,1810,0
|
|
20230704,180200,2280758436,1810,1810,1810,1810,0
|
|
20230704,180100,2280758436,1810,1810,1810,1810,0
|
|
20230704,180000,2280758436,1810,1810,1810,1810,0
|
|
20230704,175900,2280758436,1810,1810,1810,1810,0
|
|
20230704,175800,2280758436,1810,1810,1810,1810,0
|
|
20230704,175700,2280758436,1810,1810,1810,1810,0
|
|
20230704,175600,2280758436,1810,1810,1810,1810,0
|
|
20230704,175500,2280758436,1810,1810,1810,1810,0
|
|
20230704,175400,2280758436,1810,1810,1810,1810,0
|
|
20230704,175300,2280758436,1810,1810,1810,1810,0
|
|
20230704,175200,2280758436,1810,1810,1810,1810,0
|
|
20230704,175100,2280758436,1810,1810,1810,1810,0
|
|
20230704,175000,2280758436,1810,1810,1810,1810,0
|
|
20230704,174900,2280758436,1810,1810,1810,1810,0
|
|
20230704,174800,2280758436,1810,1810,1810,1810,0
|
|
20230704,174700,2280758436,1810,1810,1810,1810,0
|
|
20230704,174600,2280758436,1810,1810,1810,1810,0
|
|
20230704,174500,2280758436,1810,1810,1810,1810,0
|
|
20230704,174400,2280758436,1810,1810,1810,1810,0
|
|
20230704,174300,2280758436,1810,1810,1810,1810,0
|
|
20230704,174200,2280758436,1810,1810,1810,1810,0
|
|
20230704,174100,2280758436,1810,1810,1810,1810,0
|
|
20230704,174000,2280758436,1810,1810,1810,1810,0
|
|
20230704,173900,2280758436,1810,1810,1810,1810,0
|
|
20230704,173800,2280758436,1810,1810,1810,1810,0
|
|
20230704,173700,2280758436,1810,1810,1810,1810,0
|
|
20230704,173600,2280758436,1810,1810,1810,1810,0
|
|
20230704,173500,2280758436,1810,1810,1810,1810,37990
|
|
20230704,173400,2280758436,1810,1810,1810,1810,0
|
|
20230704,173300,2280758436,1810,1810,1810,1810,0
|
|
20230704,173200,2280758436,1810,1810,1810,1810,0
|
|
20230704,173100,2280758436,1810,1810,1810,1810,0
|
|
20230704,173000,2280758436,1810,1810,1810,1810,0
|
|
20230704,172900,2280758436,1810,1810,1810,1810,0
|
|
20230704,172800,2280758436,1810,1810,1810,1810,0
|
|
20230704,172700,2280758436,1810,1810,1810,1810,0
|
|
20230704,172600,2280758436,1810,1810,1810,1810,0
|
|
20230704,172500,2280758436,1810,1810,1810,1810,0
|
|
20230704,172400,2280758436,1810,1810,1810,1810,0
|
|
20230704,172300,2280758436,1810,1810,1810,1810,0
|
|
20230704,172200,2280758436,1810,1810,1810,1810,0
|
|
20230704,172100,2280758436,1810,1810,1810,1810,0
|
|
20230704,172000,2280758436,1810,1810,1810,1810,0
|
|
20230704,171900,2280758436,1810,1810,1810,1810,0
|
|
20230704,171800,2280758436,1810,1810,1810,1810,0
|
|
20230704,171700,2280758436,1810,1810,1810,1810,0
|
|
20230704,171600,2280758436,1810,1810,1810,1810,0
|
|
20230704,171500,2280758436,1810,1810,1810,1810,0
|
|
20230704,171400,2280758436,1810,1810,1810,1810,0
|
|
20230704,171300,2280758436,1810,1810,1810,1810,0
|
|
20230704,171200,2280758436,1810,1810,1810,1810,0
|
|
20230704,171100,2280758436,1810,1810,1810,1810,0
|
|
20230704,171000,2280758436,1810,1810,1810,1810,0
|
|
20230704,170900,2280758436,1810,1810,1810,1810,0
|
|
20230704,170800,2280758436,1810,1810,1810,1810,0
|
|
20230704,170700,2280758436,1810,1810,1810,1810,0
|
|
20230704,170600,2280758436,1810,1810,1810,1810,0
|
|
20230704,170500,2280758436,1810,1810,1810,1810,37990
|
|
20230704,170400,2280758436,1810,1810,1810,1810,0
|
|
20230704,170300,2280758436,1810,1810,1810,1810,0
|
|
20230704,170200,2280758436,1810,1810,1810,1810,0
|
|
20230704,170100,2280758436,1810,1810,1810,1810,0
|
|
20230704,170000,2280758436,1810,1810,1810,1810,0
|
|
20230704,165900,2280758436,1810,1810,1810,1810,0
|
|
20230704,165800,2280758436,1810,1810,1810,1810,0
|
|
20230704,165700,2280758436,1810,1810,1810,1810,0
|
|
20230704,165600,2280758436,1810,1810,1810,1810,0
|
|
20230704,165500,2280758436,1810,1810,1810,1810,0
|
|
20230704,165400,2280758436,1810,1810,1810,1810,0
|
|
20230704,165300,2280758436,1810,1810,1810,1810,0
|
|
20230704,165200,2280758436,1810,1810,1810,1810,0
|
|
20230704,165100,2280758436,1810,1810,1810,1810,0
|
|
20230704,165000,2280758436,1810,1810,1810,1810,0
|
|
20230704,164900,2280758436,1810,1810,1810,1810,0
|
|
20230704,164800,2280758436,1810,1810,1810,1810,0
|
|
20230704,164700,2280758436,1810,1810,1810,1810,0
|
|
20230704,164600,2280758436,1810,1810,1810,1810,0
|
|
20230704,164500,2280758436,1810,1810,1810,1810,0
|
|
20230704,164400,2280758436,1810,1810,1810,1810,0
|
|
20230704,164300,2280758436,1810,1810,1810,1810,0
|
|
20230704,164200,2280758436,1810,1810,1810,1810,0
|
|
20230704,164100,2280758436,1810,1810,1810,1810,0
|
|
20230704,164000,2280758436,1810,1810,1810,1810,0
|
|
20230704,163900,2280758436,1810,1810,1810,1810,0
|
|
20230704,163800,2280758436,1810,1810,1810,1810,0
|
|
20230704,163700,2280758436,1810,1810,1810,1810,0
|
|
20230704,163600,2280758436,1810,1810,1810,1810,0
|
|
20230704,163500,2280758436,1810,1810,1810,1810,37990
|
|
20230704,163400,2280758436,1810,1810,1810,1810,0
|
|
20230704,163300,2280758436,1810,1810,1810,1810,0
|
|
20230704,163200,2280758436,1810,1810,1810,1810,0
|
|
20230704,163100,2280758436,1810,1810,1810,1810,0
|
|
20230704,163000,2280758436,1810,1810,1810,1810,0
|
|
20230704,162900,2280758436,1810,1810,1810,1810,0
|
|
20230704,162800,2280758436,1810,1810,1810,1810,0
|
|
20230704,162700,2280758436,1810,1810,1810,1810,0
|
|
20230704,162600,2280758436,1810,1810,1810,1810,0
|
|
20230704,162500,2280758436,1810,1810,1810,1810,0
|
|
20230704,162400,2280758436,1810,1810,1810,1810,0
|
|
20230704,162300,2280758436,1810,1810,1810,1810,0
|
|
20230704,162200,2280758436,1810,1810,1810,1810,0
|
|
20230704,162100,2280758436,1810,1810,1810,1810,0
|
|
20230704,162000,2280758436,1810,1810,1810,1810,0
|
|
20230704,161900,2280758436,1810,1810,1810,1810,0
|
|
20230704,161800,2280758436,1810,1810,1810,1810,0
|
|
20230704,161700,2280758436,1810,1810,1810,1810,0
|
|
20230704,161600,2280758436,1810,1810,1810,1810,0
|
|
20230704,161500,2280758436,1810,1810,1810,1810,0
|
|
20230704,161400,2280758436,1810,1810,1810,1810,0
|
|
20230704,161300,2280758436,1810,1810,1810,1810,0
|
|
20230704,161200,2280758436,1810,1810,1810,1810,0
|
|
20230704,161100,2280758436,1810,1810,1810,1810,0
|
|
20230704,161000,2280758436,1810,1810,1810,1810,0
|
|
20230704,160900,2280758436,1810,1810,1810,1810,0
|
|
20230704,160800,2280758436,1810,1810,1810,1810,0
|
|
20230704,160700,2280758436,1810,1810,1810,1810,0
|
|
20230704,160600,2280758436,1810,1810,1810,1810,0
|
|
20230704,160500,2280758436,1810,1810,1810,1810,37990
|
|
20230704,160400,2280758436,1810,1810,1810,1810,0
|
|
20230704,160300,2280758436,1810,1810,1810,1810,0
|
|
20230704,160200,2280758436,1810,1810,1810,1810,0
|
|
20230704,160100,2280758436,1810,1810,1810,1810,0
|
|
20230704,160000,2280758436,1810,1810,1810,1810,0
|
|
20230704,155900,2280758436,1810,1810,1810,1810,0
|
|
20230704,155800,2280758436,1810,1810,1810,1810,0
|
|
20230704,155700,2280758436,1810,1810,1810,1810,0
|
|
20230704,155600,2280758436,1810,1810,1810,1810,0
|
|
20230704,155500,2280758436,1810,1810,1810,1810,0
|
|
20230704,155400,2280758436,1810,1810,1810,1810,0
|
|
20230704,155300,2280758436,1810,1810,1810,1810,0
|
|
20230704,155200,2280758436,1810,1810,1810,1810,0
|
|
20230704,155100,2280758436,1810,1810,1810,1810,0
|
|
20230704,155000,2280758436,1810,1810,1810,1810,0
|
|
20230704,154900,2280758436,1810,1810,1810,1810,0
|
|
20230704,154800,2280758436,1810,1810,1810,1810,0
|
|
20230704,154700,2280758436,1810,1810,1810,1810,0
|
|
20230704,154600,2280758436,1810,1810,1810,1810,0
|
|
20230704,154500,2280758436,1810,1810,1810,1810,0
|
|
20230704,154400,2280758436,1810,1810,1810,1810,0
|
|
20230704,154300,2280758436,1810,1810,1810,1810,0
|
|
20230704,154200,2280758436,1810,1810,1810,1810,0
|
|
20230704,154100,2280758436,1810,1810,1810,1810,0
|
|
20230704,154000,2280758436,1810,1810,1810,1810,0
|
|
20230704,153900,2280758436,1810,1810,1810,1810,0
|
|
20230704,153800,2280758436,1810,1810,1810,1810,0
|
|
20230704,153700,2280758436,1810,1810,1810,1810,0
|
|
20230704,153600,2280758436,1810,1810,1810,1810,0
|
|
20230704,153500,2280758436,1810,1810,1810,1810,37990
|
|
20230704,153400,2280758436,1810,1810,1810,1810,0
|
|
20230704,153300,2280758436,1810,1810,1810,1810,0
|
|
20230704,153200,2280758436,1810,1810,1810,1810,0
|
|
20230704,153100,2280758436,1810,1810,1810,1810,0
|
|
20230704,153000,2280758436,1810,1810,1810,1810,37990
|
|
20230704,152900,2211996536,1809,1809,1809,1809,0
|
|
20230704,152800,2211996536,1809,1809,1809,1809,0
|
|
20230704,152700,2211996536,1809,1809,1809,1809,0
|
|
20230704,152600,2211996536,1809,1809,1809,1809,0
|
|
20230704,152500,2211996536,1809,1809,1809,1809,0
|
|
20230704,152400,2211996536,1809,1809,1809,1809,0
|
|
20230704,152300,2211996536,1809,1809,1809,1809,0
|
|
20230704,152200,2211996536,1809,1809,1809,1809,0
|
|
20230704,152100,2211996536,1809,1809,1809,1809,0
|
|
20230704,152000,2211996536,1809,1809,1809,1809,0
|
|
20230704,151900,2211996536,1809,1809,1810,1807,4832
|
|
20230704,151800,2203256509,1809,1809,1809,1809,804
|
|
20230704,151700,2201802073,1806,1806,1806,1806,500
|
|
20230704,151600,2200899073,1806,1804,1806,1804,470
|
|
20230704,151500,2200050570,1806,1808,1810,1806,3722
|
|
20230704,151400,2193319848,1806,1808,1808,1806,119
|
|
20230704,151300,2193104736,1808,1808,1808,1808,9
|
|
20230704,151200,2193088464,1808,1803,1808,1803,3909
|
|
20230704,151100,2186032725,1802,1802,1803,1802,1512
|
|
20230704,151000,2183308091,1802,1803,1803,1802,1245
|
|
20230704,150900,2181063891,1802,1802,1803,1802,2581
|
|
20230704,150800,2176412802,1801,1804,1804,1801,10506
|
|
20230704,150700,2157473764,1805,1810,1810,1805,1722
|
|
20230704,150600,2154365549,1805,1805,1805,1805,666
|
|
20230704,150500,2153163419,1805,1805,1805,1804,2355
|
|
20230704,150400,2148913644,1805,1806,1806,1805,6551
|
|
20230704,150300,2137086240,1806,1810,1810,1806,5732
|
|
20230704,150200,2126733640,1810,1810,1810,1810,7
|
|
20230704,150100,2126720970,1812,1808,1812,1806,5568
|
|
20230704,150000,2116662656,1813,1814,1814,1813,18
|
|
20230704,145900,2116630015,1815,1815,1815,1815,779
|
|
20230704,145800,2115216130,1815,1808,1815,1808,278
|
|
20230704,145700,2114713128,1811,1811,1811,1811,325
|
|
20230704,145600,2114124553,1807,1811,1811,1807,1352
|
|
20230704,145500,2111681485,1807,1807,1807,1807,31
|
|
20230704,145400,2111625468,1807,1812,1812,1807,14661
|
|
20230704,145300,2085102038,1811,1812,1812,1811,377
|
|
20230704,145200,2084419270,1812,1812,1812,1812,5
|
|
20230704,145100,2084410210,1814,1814,1814,1814,1384
|
|
20230704,145000,2081899634,1816,1814,1816,1814,4009
|
|
20230704,144900,2074622416,1810,1813,1814,1810,13807
|
|
20230704,144800,2049614179,1813,1813,1813,1812,4513
|
|
20230704,144700,2041434110,1813,1813,1813,1813,552
|
|
20230704,144600,2040433334,1812,1812,1812,1812,1500
|
|
20230704,144500,2037715334,1813,1812,1813,1812,305
|
|
20230704,144400,2037162370,1813,1813,1813,1813,1000
|
|
20230704,144300,2035349370,1813,1812,1813,1812,204
|
|
20230704,144200,2034979713,1812,1813,1813,1812,985
|
|
20230704,144100,2033194865,1812,1813,1813,1812,2352
|
|
20230704,144000,2028931139,1815,1815,1815,1815,262
|
|
20230704,143900,2028455609,1815,1812,1815,1812,3415
|
|
20230704,143800,2022265500,1812,1811,1812,1811,1035
|
|
20230704,143700,2020391114,1811,1808,1811,1808,3003
|
|
20230704,143600,2014954203,1808,1808,1808,1808,277
|
|
20230704,143500,2014453387,1808,1808,1808,1808,173
|
|
20230704,143400,2014140603,1808,1808,1808,1808,5
|
|
20230704,143300,2014131563,1807,1807,1807,1807,1
|
|
20230704,143200,2014129756,1808,1809,1809,1808,3862
|
|
20230704,143100,2007147259,1810,1810,1810,1807,287
|
|
20230704,143000,2006628599,1811,1811,1811,1811,0
|
|
20230704,142900,2006628599,1811,1808,1811,1808,1350
|
|
20230704,142800,2004187796,1811,1810,1811,1808,3390
|
|
20230704,142700,1998058493,1808,1808,1810,1808,1402
|
|
20230704,142600,1995523277,1808,1810,1810,1808,3131
|
|
20230704,142500,1989857247,1810,1805,1810,1804,3754
|
|
20230704,142400,1983077386,1805,1805,1805,1805,5501
|
|
20230704,142300,1973148081,1805,1805,1805,1805,201
|
|
20230704,142200,1972785276,1809,1804,1809,1804,1100
|
|
20230704,142100,1970800376,1804,1803,1804,1803,3773
|
|
20230704,142000,1963994877,1802,1800,1802,1799,895
|
|
20230704,141900,1962384217,1800,1802,1802,1800,9642
|
|
20230704,141800,1945026407,1801,1801,1801,1801,161
|
|
20230704,141700,1944736446,1802,1802,1802,1800,4978
|
|
20230704,141600,1935772737,1802,1803,1803,1802,676
|
|
20230704,141500,1934554117,1804,1804,1804,1803,910
|
|
20230704,141400,1932912977,1803,1807,1807,1803,6910
|
|
20230704,141300,1920444276,1807,1807,1807,1807,2
|
|
20230704,141200,1920440662,1807,1807,1807,1807,35
|
|
20230704,141100,1920377417,1806,1806,1806,1806,208
|
|
20230704,141000,1920001769,1806,1805,1806,1805,4533
|
|
20230704,140900,1911819504,1805,1805,1805,1805,125
|
|
20230704,140800,1911593879,1805,1804,1805,1804,457
|
|
20230704,140700,1910769448,1804,1805,1805,1804,390
|
|
20230704,140600,1910065568,1805,1805,1805,1805,3343
|
|
20230704,140500,1904031453,1805,1805,1805,1805,414
|
|
20230704,140400,1903284183,1806,1806,1806,1806,185
|
|
20230704,140300,1902950073,1806,1806,1806,1806,640
|
|
20230704,140200,1901794233,1799,1805,1805,1799,5000
|
|
20230704,140100,1892785686,1808,1808,1808,1808,100
|
|
20230704,140000,1892604886,1808,1806,1808,1805,1167
|
|
20230704,135900,1890497952,1806,1807,1807,1806,1004
|
|
20230704,135800,1888683732,1807,1807,1809,1805,4804
|
|
20230704,135700,1880006160,1807,1808,1808,1807,714
|
|
20230704,135600,1878715370,1808,1808,1808,1808,313
|
|
20230704,135500,1878149466,1809,1809,1809,1809,1182
|
|
20230704,135400,1876011228,1809,1809,1809,1809,427
|
|
20230704,135300,1875238785,1810,1810,1810,1810,433
|
|
20230704,135200,1874455055,1810,1810,1810,1810,61
|
|
20230704,135100,1874344645,1812,1812,1812,1812,0
|
|
20230704,135000,1874344645,1812,1811,1812,1811,2124
|
|
20230704,134900,1870497114,1812,1812,1813,1811,238
|
|
20230704,134800,1870065993,1813,1813,1813,1813,206
|
|
20230704,134700,1869692515,1811,1811,1811,1811,2001
|
|
20230704,134600,1866068704,1813,1811,1813,1811,401
|
|
20230704,134500,1865342491,1813,1813,1813,1810,2833
|
|
20230704,134400,1860211642,1813,1813,1813,1813,0
|
|
20230704,134300,1860211642,1813,1813,1813,1813,111
|
|
20230704,134200,1860010399,1814,1814,1814,1814,0
|
|
20230704,134100,1860010399,1814,1814,1814,1814,0
|
|
20230704,134000,1860010399,1814,1809,1814,1809,2884
|
|
20230704,133900,1854793238,1810,1812,1812,1810,212
|
|
20230704,133800,1854409486,1815,1813,1815,1813,2
|
|
20230704,133700,1854405858,1815,1815,1815,1815,10
|
|
20230704,133600,1854387708,1815,1812,1815,1812,301
|
|
20230704,133500,1853842293,1815,1815,1815,1815,50
|
|
20230704,133400,1853751543,1815,1812,1815,1812,7
|
|
20230704,133300,1853738856,1815,1816,1816,1815,2
|
|
20230704,133200,1853735225,1816,1816,1816,1813,202
|
|
20230704,133100,1853368993,1816,1814,1816,1814,252
|
|
20230704,133000,1852911859,1814,1812,1814,1812,1800
|
|
20230704,132900,1849650157,1812,1812,1812,1810,347
|
|
20230704,132800,1849022079,1812,1812,1812,1812,101
|
|
20230704,132700,1848839067,1812,1812,1812,1812,10
|
|
20230704,132600,1848820947,1809,1810,1810,1809,1000
|
|
20230704,132500,1847011930,1810,1810,1810,1810,1723
|
|
20230704,132400,1843893300,1812,1812,1812,1812,64
|
|
20230704,132300,1843777332,1812,1813,1813,1812,1125
|
|
20230704,132200,1841737905,1813,1815,1815,1813,2849
|
|
20230704,132100,1836567270,1815,1811,1815,1811,701
|
|
20230704,132000,1835297755,1811,1811,1811,1811,100
|
|
20230704,131900,1835116655,1810,1809,1810,1808,3424
|
|
20230704,131800,1828919224,1810,1810,1810,1810,104
|
|
20230704,131700,1828730984,1810,1810,1810,1810,1378
|
|
20230704,131600,1826236804,1810,1811,1811,1810,220
|
|
20230704,131500,1825838503,1814,1814,1814,1814,399
|
|
20230704,131400,1825114717,1814,1814,1814,1814,55
|
|
20230704,131300,1825014947,1814,1814,1814,1814,1100
|
|
20230704,131200,1823019547,1814,1808,1814,1808,1053
|
|
20230704,131100,1821110892,1806,1808,1808,1806,8233
|
|
20230704,131000,1806226531,1808,1808,1808,1808,0
|
|
20230704,130900,1806226531,1808,1808,1808,1808,1345
|
|
20230704,130800,1803794771,1808,1811,1811,1808,31
|
|
20230704,130700,1803738677,1811,1811,1811,1811,100
|
|
20230704,130600,1803557577,1812,1812,1812,1812,0
|
|
20230704,130500,1803557577,1812,1812,1812,1812,40
|
|
20230704,130400,1803485097,1812,1812,1812,1812,2
|
|
20230704,130300,1803481473,1812,1812,1812,1812,2
|
|
20230704,130200,1803477849,1813,1812,1813,1805,876
|
|
20230704,130100,1801894475,1812,1812,1812,1812,1
|
|
20230704,130000,1801892663,1813,1813,1813,1813,3
|
|
20230704,125900,1801887224,1813,1813,1813,1813,1
|
|
20230704,125800,1801885411,1814,1815,1816,1814,300
|
|
20230704,125700,1801341004,1816,1815,1816,1815,442
|
|
20230704,125600,1800538762,1816,1814,1816,1814,3053
|
|
20230704,125500,1794998267,1813,1813,1813,1813,276
|
|
20230704,125400,1794497879,1813,1813,1813,1813,0
|
|
20230704,125300,1794497879,1813,1810,1813,1809,109
|
|
20230704,125200,1794300639,1809,1809,1809,1809,688
|
|
20230704,125100,1793056047,1810,1810,1810,1809,3966
|
|
20230704,125000,1785877867,1810,1810,1810,1810,111
|
|
20230704,124900,1785676957,1811,1810,1812,1810,329
|
|
20230704,124800,1785081225,1812,1810,1812,1810,59
|
|
20230704,124700,1784974433,1810,1810,1810,1810,265
|
|
20230704,124600,1784494783,1811,1813,1813,1811,1051
|
|
20230704,124500,1782590420,1811,1811,1811,1811,659
|
|
20230704,124400,1781396971,1811,1811,1812,1811,1890
|
|
20230704,124300,1777973491,1812,1804,1812,1804,118
|
|
20230704,124200,1777760539,1812,1802,1812,1802,13685
|
|
20230704,124100,1752984549,1802,1805,1805,1802,3475
|
|
20230704,124000,1746712774,1810,1810,1810,1810,22
|
|
20230704,123900,1746672954,1810,1810,1810,1807,116
|
|
20230704,123800,1746463125,1810,1807,1811,1807,14276
|
|
20230704,123700,1720618134,1807,1802,1807,1802,4382
|
|
20230704,123600,1712708332,1803,1803,1803,1802,145
|
|
20230704,123500,1712446997,1802,1802,1802,1802,315
|
|
20230704,123400,1711879367,1802,1802,1802,1802,12
|
|
20230704,123300,1711857743,1802,1800,1802,1798,90
|
|
20230704,123200,1711695743,1798,1802,1802,1798,2071
|
|
20230704,123100,1707970571,1800,1800,1800,1800,263
|
|
20230704,123000,1707497171,1800,1800,1800,1800,10
|
|
20230704,122900,1707479171,1800,1800,1800,1800,1
|
|
20230704,122800,1707477371,1799,1799,1799,1799,1030
|
|
20230704,122700,1705624401,1799,1799,1799,1799,0
|
|
20230704,122600,1705624401,1799,1802,1802,1799,501
|
|
20230704,122500,1704723099,1799,1799,1799,1799,7241
|
|
20230704,122400,1691696540,1799,1799,1799,1798,595
|
|
20230704,122300,1690626165,1799,1799,1799,1799,13
|
|
20230704,122200,1690602778,1799,1801,1801,1799,1007
|
|
20230704,122100,1688789185,1802,1802,1802,1802,0
|
|
20230704,122000,1688789185,1802,1802,1802,1802,159
|
|
20230704,121900,1688502667,1803,1803,1803,1803,0
|
|
20230704,121800,1688502667,1803,1800,1803,1800,2083
|
|
20230704,121700,1684749386,1800,1800,1800,1798,82
|
|
20230704,121600,1684601795,1800,1798,1800,1797,1604
|
|
20230704,121500,1681716323,1797,1797,1797,1797,0
|
|
20230704,121400,1681716323,1797,1797,1799,1797,1064
|
|
20230704,121300,1679803333,1797,1797,1799,1797,1018
|
|
20230704,121200,1677972959,1797,1802,1802,1797,3876
|
|
20230704,121100,1671007356,1800,1798,1800,1798,2
|
|
20230704,121000,1671003758,1802,1797,1802,1797,1415
|
|
20230704,120900,1668457663,1797,1798,1798,1797,933
|
|
20230704,120800,1666780804,1798,1798,1798,1798,0
|
|
20230704,120700,1666780804,1798,1798,1802,1798,32
|
|
20230704,120600,1666723264,1797,1802,1802,1797,839
|
|
20230704,120500,1665212886,1802,1799,1802,1797,11176
|
|
20230704,120400,1645122983,1799,1798,1799,1798,1682
|
|
20230704,120300,1642097315,1798,1801,1801,1798,5902
|
|
20230704,120200,1631478541,1802,1802,1802,1802,20
|
|
20230704,120100,1631442501,1801,1801,1801,1801,16
|
|
20230704,120000,1631413685,1802,1800,1802,1800,317
|
|
20230704,115900,1630842779,1800,1800,1800,1800,166
|
|
20230704,115800,1630543979,1800,1800,1802,1800,70
|
|
20230704,115700,1630417871,1801,1801,1802,1801,1392
|
|
20230704,115600,1627910824,1801,1801,1801,1801,216
|
|
20230704,115500,1627521808,1805,1800,1805,1800,2522
|
|
20230704,115400,1622969828,1800,1798,1805,1798,17
|
|
20230704,115300,1622939226,1805,1798,1805,1798,29
|
|
20230704,115200,1622886993,1798,1798,1801,1798,3188
|
|
20230704,115100,1617148102,1798,1798,1798,1798,16
|
|
20230704,115000,1617119334,1798,1798,1800,1797,5126
|
|
20230704,114900,1607904725,1798,1798,1798,1798,574
|
|
20230704,114800,1606872673,1798,1798,1798,1798,22
|
|
20230704,114700,1606833117,1798,1798,1798,1798,101
|
|
20230704,114600,1606651519,1798,1797,1798,1797,136
|
|
20230704,114500,1606407124,1797,1796,1800,1796,797
|
|
20230704,114400,1604974009,1796,1796,1799,1796,158
|
|
20230704,114300,1604690238,1796,1796,1800,1796,326
|
|
20230704,114200,1604103907,1796,1797,1797,1796,213
|
|
20230704,114100,1603721206,1796,1795,1799,1795,309
|
|
20230704,114000,1603166092,1795,1796,1796,1795,324
|
|
20230704,113900,1602584321,1796,1797,1797,1796,5383
|
|
20230704,113800,1592911546,1797,1799,1799,1797,8244
|
|
20230704,113700,1578092703,1799,1800,1800,1799,413
|
|
20230704,113600,1577349524,1800,1800,1801,1800,208
|
|
20230704,113500,1576975123,1800,1799,1800,1799,377
|
|
20230704,113400,1576296634,1799,1800,1801,1799,832
|
|
20230704,113300,1574799033,1800,1799,1800,1799,227
|
|
20230704,113200,1574390599,1799,1801,1801,1799,987
|
|
20230704,113100,1572613984,1801,1801,1802,1800,1087
|
|
20230704,113000,1570656342,1801,1803,1803,1801,28
|
|
20230704,112900,1570605899,1804,1801,1804,1801,64
|
|
20230704,112800,1570490506,1801,1801,1801,1801,6
|
|
20230704,112700,1570479700,1801,1801,1801,1798,883
|
|
20230704,112600,1568891456,1804,1804,1804,1804,0
|
|
20230704,112500,1568891456,1804,1798,1804,1798,13
|
|
20230704,112400,1568868016,1798,1798,1804,1798,1506
|
|
20230704,112300,1566160216,1798,1800,1804,1798,2261
|
|
20230704,112200,1562093640,1800,1802,1802,1800,6351
|
|
20230704,112100,1550659524,1804,1802,1807,1802,452
|
|
20230704,112000,1549845003,1802,1806,1807,1802,820
|
|
20230704,111900,1548364882,1807,1806,1807,1806,382
|
|
20230704,111800,1547674989,1806,1801,1806,1801,2
|
|
20230704,111700,1547671382,1806,1801,1806,1800,138
|
|
20230704,111600,1547422837,1801,1801,1801,1799,2324
|
|
20230704,111500,1543239047,1801,1801,1801,1801,923
|
|
20230704,111400,1541576724,1801,1801,1801,1799,4169
|
|
20230704,111300,1534071608,1801,1801,1801,1801,72
|
|
20230704,111200,1533941936,1801,1807,1807,1801,23
|
|
20230704,111100,1533900393,1809,1809,1809,1809,0
|
|
20230704,111000,1533900393,1809,1809,1809,1809,0
|
|
20230704,110900,1533900393,1809,1807,1809,1807,352
|
|
20230704,110800,1533264325,1807,1809,1812,1799,1037
|
|
20230704,110700,1531395009,1809,1806,1809,1806,1814
|
|
20230704,110600,1528116595,1806,1798,1806,1798,1076
|
|
20230704,110500,1526175728,1805,1799,1805,1799,2560
|
|
20230704,110400,1521570282,1798,1798,1799,1798,502
|
|
20230704,110300,1520667652,1798,1806,1807,1798,3259
|
|
20230704,110200,1514802081,1806,1807,1807,1806,2003
|
|
20230704,110100,1511182661,1808,1808,1808,1808,50
|
|
20230704,110000,1511092261,1807,1807,1807,1807,0
|
|
20230704,105900,1511092261,1807,1807,1807,1807,100
|
|
20230704,105800,1510911561,1806,1808,1809,1806,233
|
|
20230704,105700,1510490367,1808,1811,1811,1808,1245
|
|
20230704,105600,1508238165,1811,1809,1811,1809,201
|
|
20230704,105500,1507874156,1811,1809,1811,1809,2
|
|
20230704,105400,1507870536,1811,1811,1811,1811,627
|
|
20230704,105300,1506735039,1812,1812,1812,1812,2995
|
|
20230704,105200,1501308099,1812,1809,1812,1809,5010
|
|
20230704,105100,1492238608,1810,1810,1810,1810,3413
|
|
20230704,105000,1486061078,1814,1809,1814,1809,3170
|
|
20230704,104900,1480319698,1809,1809,1814,1809,34392
|
|
20230704,104800,1418080350,1809,1803,1809,1803,6743
|
|
20230704,104700,1405904005,1803,1803,1803,1803,0
|
|
20230704,104600,1405904005,1803,1803,1803,1803,19
|
|
20230704,104500,1405869748,1803,1803,1803,1803,2
|
|
20230704,104400,1405866142,1803,1803,1803,1803,0
|
|
20230704,104300,1405866142,1803,1800,1803,1791,4014
|
|
20230704,104200,1398646107,1799,1795,1799,1795,1185
|
|
20230704,104100,1396515278,1794,1799,1799,1789,1895
|
|
20230704,104000,1393114683,1799,1798,1800,1798,942
|
|
20230704,103900,1391419865,1797,1797,1798,1797,2728
|
|
20230704,103800,1386517628,1798,1798,1799,1797,432
|
|
20230704,103700,1385741123,1797,1796,1799,1795,273
|
|
20230704,103600,1385250615,1795,1788,1795,1787,7549
|
|
20230704,103500,1371746173,1791,1789,1791,1788,7442
|
|
20230704,103400,1358432800,1789,1788,1791,1788,11884
|
|
20230704,103300,1337159291,1789,1791,1791,1789,26341
|
|
20230704,103200,1290012028,1791,1791,1791,1790,5243
|
|
20230704,103100,1280621833,1791,1795,1795,1791,16025
|
|
20230704,103000,1251900366,1795,1796,1796,1795,7198
|
|
20230704,102900,1238977922,1795,1795,1795,1795,18
|
|
20230704,102800,1238945612,1795,1796,1797,1795,726
|
|
20230704,102700,1237642042,1796,1799,1799,1795,575
|
|
20230704,102600,1236609523,1800,1795,1800,1795,1265
|
|
20230704,102500,1234338798,1800,1797,1802,1795,2400
|
|
20230704,102400,1230027330,1797,1796,1797,1794,12742
|
|
20230704,102300,1207151577,1797,1797,1797,1796,6955
|
|
20230704,102200,1194658414,1803,1798,1803,1796,18675
|
|
20230704,102100,1161099365,1803,1800,1803,1800,892
|
|
20230704,102000,1159491728,1800,1799,1800,1797,2615
|
|
20230704,101900,1154789929,1799,1798,1800,1798,6
|
|
20230704,101800,1154779137,1797,1800,1800,1797,9487
|
|
20230704,101700,1137717045,1800,1798,1800,1798,2199
|
|
20230704,101600,1133762579,1798,1799,1799,1798,2769
|
|
20230704,101500,1128782970,1799,1800,1800,1799,2552
|
|
20230704,101400,1124191311,1804,1800,1804,1800,13888
|
|
20230704,101300,1099192871,1800,1802,1802,1800,7188
|
|
20230704,101200,1086251014,1801,1803,1803,1801,15436
|
|
20230704,101100,1058443376,1803,1805,1805,1803,1792
|
|
20230704,101000,1055209965,1805,1805,1805,1805,4932
|
|
20230704,100900,1046307705,1805,1805,1805,1805,120
|
|
20230704,100800,1046091105,1805,1805,1806,1805,155
|
|
20230704,100700,1045811310,1805,1808,1808,1805,517
|
|
20230704,100600,1044876808,1806,1806,1806,1806,3744
|
|
20230704,100500,1038115144,1806,1806,1806,1806,0
|
|
20230704,100400,1038115144,1806,1806,1810,1806,557
|
|
20230704,100300,1037108694,1811,1805,1811,1805,5457
|
|
20230704,100200,1027236798,1810,1807,1810,1807,1208
|
|
20230704,100100,1025050732,1806,1803,1806,1802,1901
|
|
20230704,100000,1021622708,1803,1802,1805,1802,1558
|
|
20230704,095900,1018813834,1802,1803,1805,1801,8548
|
|
20230704,095800,1003410672,1803,1804,1804,1802,2027
|
|
20230704,095700,999757967,1803,1806,1807,1801,9397
|
|
20230704,095600,982820368,1805,1806,1806,1805,59
|
|
20230704,095500,982713816,1805,1803,1805,1802,3389
|
|
20230704,095400,976605698,1803,1803,1803,1802,7705
|
|
20230704,095300,962719079,1803,1805,1805,1803,8130
|
|
20230704,095200,948055477,1805,1804,1805,1803,2491
|
|
20230704,095100,943563878,1809,1806,1809,1803,1924
|
|
20230704,095000,940089193,1803,1803,1803,1802,1890
|
|
20230704,094900,936682417,1802,1802,1802,1802,164
|
|
20230704,094800,936386889,1807,1806,1807,1803,12807
|
|
20230704,094700,913272905,1807,1807,1807,1805,557
|
|
20230704,094600,912267010,1806,1809,1809,1806,41100
|
|
20230704,094500,837994521,1809,1813,1813,1808,17957
|
|
20230704,094400,805498346,1813,1818,1818,1813,4624
|
|
20230704,094300,797110485,1818,1821,1821,1818,107
|
|
20230704,094200,796915642,1821,1821,1821,1815,2090
|
|
20230704,094100,793121135,1815,1815,1821,1814,1244
|
|
20230704,094000,790862897,1815,1815,1815,1814,2698
|
|
20230704,093900,785966506,1815,1818,1821,1815,7306
|
|
20230704,093800,772698093,1817,1821,1822,1817,3610
|
|
20230704,093700,766135672,1818,1817,1819,1817,435
|
|
20230704,093600,765345253,1817,1816,1823,1816,1837
|
|
20230704,093500,762004890,1816,1816,1817,1816,1293
|
|
20230704,093400,759656592,1816,1824,1824,1816,2065
|
|
20230704,093300,755898450,1824,1815,1824,1814,3250
|
|
20230704,093200,749999717,1815,1819,1820,1815,14443
|
|
20230704,093100,723766310,1819,1822,1826,1819,12179
|
|
20230704,093000,701589323,1822,1826,1828,1822,4552
|
|
20230704,092900,693288025,1826,1827,1828,1826,614
|
|
20230704,092800,692166149,1826,1825,1829,1825,228
|
|
20230704,092700,691749715,1825,1829,1829,1825,5397
|
|
20230704,092600,681879731,1829,1832,1832,1828,2073
|
|
20230704,092500,678085216,1832,1829,1832,1829,976
|
|
20230704,092400,676297490,1829,1823,1831,1823,3365
|
|
20230704,092300,670157517,1823,1827,1827,1821,4283
|
|
20230704,092200,662351650,1821,1822,1824,1819,3585
|
|
20230704,092100,655821575,1822,1824,1824,1822,900
|
|
20230704,092000,654181161,1827,1824,1827,1816,2663
|
|
20230704,091900,649334565,1816,1823,1825,1814,37269
|
|
20230704,091800,581588837,1824,1824,1824,1821,1755
|
|
20230704,091700,578390074,1825,1823,1825,1821,7376
|
|
20230704,091600,564953774,1822,1826,1826,1821,18570
|
|
20230704,091500,531121593,1826,1828,1831,1826,3337
|
|
20230704,091400,525021747,1824,1825,1825,1824,4082
|
|
20230704,091300,517573244,1825,1826,1826,1824,4704
|
|
20230704,091200,508989484,1826,1825,1832,1825,3201
|
|
20230704,091100,503145582,1825,1823,1825,1823,1210
|
|
20230704,091000,500938076,1823,1825,1825,1823,2892
|
|
20230704,090900,495664515,1828,1829,1830,1823,10836
|
|
20230704,090800,475871358,1827,1837,1847,1827,60858
|
|
20230704,090700,363959079,1837,1827,1838,1825,20046
|
|
20230704,090600,327210938,1822,1822,1825,1821,8168
|
|
20230704,090500,312324143,1822,1826,1826,1822,17213
|
|
20230704,090400,280933317,1826,1836,1836,1824,7558
|
|
20230704,090300,267129868,1827,1825,1838,1825,13222
|
|
20230704,090200,242929228,1825,1826,1829,1823,13639
|
|
20230704,090100,218007741,1826,1832,1837,1826,27890
|
|
20230704,090000,166965221,1838,1841,1841,1831,54416
|