595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185200,6781611872,1773,1773,1773,1773,78433
|
|
20230807,185100,6781611872,1773,1773,1773,1773,0
|
|
20230807,185000,6781611872,1773,1773,1773,1773,0
|
|
20230807,184900,6781611872,1773,1773,1773,1773,0
|
|
20230807,184800,6781611872,1773,1773,1773,1773,0
|
|
20230807,184700,6781611872,1773,1773,1773,1773,0
|
|
20230807,184600,6781611872,1773,1773,1773,1773,0
|
|
20230807,184500,6781611872,1773,1773,1773,1773,0
|
|
20230807,184400,6781611872,1773,1773,1773,1773,0
|
|
20230807,184300,6781611872,1773,1773,1773,1773,0
|
|
20230807,184200,6781611872,1773,1773,1773,1773,0
|
|
20230807,184100,6781611872,1773,1773,1773,1773,0
|
|
20230807,184000,6781611872,1773,1773,1773,1773,0
|
|
20230807,183900,6781611872,1773,1773,1773,1773,0
|
|
20230807,183800,6781611872,1773,1773,1773,1773,0
|
|
20230807,183700,6781611872,1773,1773,1773,1773,0
|
|
20230807,183600,6781611872,1773,1773,1773,1773,0
|
|
20230807,183500,6781611872,1773,1773,1773,1773,0
|
|
20230807,183400,6781611872,1773,1773,1773,1773,0
|
|
20230807,183300,6781611872,1773,1773,1773,1773,0
|
|
20230807,183200,6781611872,1773,1773,1773,1773,0
|
|
20230807,183100,6781611872,1773,1773,1773,1773,0
|
|
20230807,183000,6781611872,1773,1773,1773,1773,0
|
|
20230807,182900,6781611872,1773,1773,1773,1773,0
|
|
20230807,182800,6781611872,1773,1773,1773,1773,0
|
|
20230807,182700,6781611872,1773,1773,1773,1773,0
|
|
20230807,182600,6781611872,1773,1773,1773,1773,0
|
|
20230807,182500,6781611872,1773,1773,1773,1773,0
|
|
20230807,182400,6781611872,1773,1773,1773,1773,0
|
|
20230807,182300,6781611872,1773,1773,1773,1773,0
|
|
20230807,182200,6781611872,1773,1773,1773,1773,78433
|
|
20230807,182100,6781611872,1773,1773,1773,1773,0
|
|
20230807,182000,6781611872,1773,1773,1773,1773,0
|
|
20230807,181900,6781611872,1773,1773,1773,1773,0
|
|
20230807,181800,6781611872,1773,1773,1773,1773,0
|
|
20230807,181700,6781611872,1773,1773,1773,1773,0
|
|
20230807,181600,6781611872,1773,1773,1773,1773,0
|
|
20230807,181500,6781611872,1773,1773,1773,1773,0
|
|
20230807,181400,6781611872,1773,1773,1773,1773,0
|
|
20230807,181300,6781611872,1773,1773,1773,1773,0
|
|
20230807,181200,6781611872,1773,1773,1773,1773,0
|
|
20230807,181100,6781611872,1773,1773,1773,1773,0
|
|
20230807,181000,6781611872,1773,1773,1773,1773,0
|
|
20230807,180900,6781611872,1773,1773,1773,1773,0
|
|
20230807,180800,6781611872,1773,1773,1773,1773,0
|
|
20230807,180700,6781611872,1773,1773,1773,1773,0
|
|
20230807,180600,6781611872,1773,1773,1773,1773,0
|
|
20230807,180500,6781611872,1773,1773,1773,1773,0
|
|
20230807,180400,6781611872,1773,1773,1773,1773,0
|
|
20230807,180300,6781611872,1773,1773,1773,1773,0
|
|
20230807,180200,6781611872,1773,1773,1773,1773,0
|
|
20230807,180100,6781611872,1773,1773,1773,1773,0
|
|
20230807,180000,6781611872,1773,1773,1773,1773,0
|
|
20230807,175900,6781611872,1773,1773,1773,1773,0
|
|
20230807,175800,6781611872,1773,1773,1773,1773,0
|
|
20230807,175700,6781611872,1773,1773,1773,1773,0
|
|
20230807,175600,6781611872,1773,1773,1773,1773,0
|
|
20230807,175500,6781611872,1773,1773,1773,1773,0
|
|
20230807,175400,6781611872,1773,1773,1773,1773,0
|
|
20230807,175300,6781611872,1773,1773,1773,1773,0
|
|
20230807,175200,6781611872,1773,1773,1773,1773,78433
|
|
20230807,175100,6781611872,1773,1773,1773,1773,0
|
|
20230807,175000,6781611872,1773,1773,1773,1773,0
|
|
20230807,174900,6781611872,1773,1773,1773,1773,0
|
|
20230807,174800,6781611872,1773,1773,1773,1773,0
|
|
20230807,174700,6781611872,1773,1773,1773,1773,0
|
|
20230807,174600,6781611872,1773,1773,1773,1773,0
|
|
20230807,174500,6781611872,1773,1773,1773,1773,0
|
|
20230807,174400,6781611872,1773,1773,1773,1773,0
|
|
20230807,174300,6781611872,1773,1773,1773,1773,0
|
|
20230807,174200,6781611872,1773,1773,1773,1773,0
|
|
20230807,174100,6781611872,1773,1773,1773,1773,0
|
|
20230807,174000,6781611872,1773,1773,1773,1773,0
|
|
20230807,173900,6781611872,1773,1773,1773,1773,0
|
|
20230807,173800,6781611872,1773,1773,1773,1773,0
|
|
20230807,173700,6781611872,1773,1773,1773,1773,0
|
|
20230807,173600,6781611872,1773,1773,1773,1773,0
|
|
20230807,173500,6781611872,1773,1773,1773,1773,0
|
|
20230807,173400,6781611872,1773,1773,1773,1773,0
|
|
20230807,173300,6781611872,1773,1773,1773,1773,0
|
|
20230807,173200,6781611872,1773,1773,1773,1773,0
|
|
20230807,173100,6781611872,1773,1773,1773,1773,0
|
|
20230807,173000,6781611872,1773,1773,1773,1773,0
|
|
20230807,172900,6781611872,1773,1773,1773,1773,0
|
|
20230807,172800,6781611872,1773,1773,1773,1773,0
|
|
20230807,172700,6781611872,1773,1773,1773,1773,0
|
|
20230807,172600,6781611872,1773,1773,1773,1773,0
|
|
20230807,172500,6781611872,1773,1773,1773,1773,0
|
|
20230807,172400,6781611872,1773,1773,1773,1773,0
|
|
20230807,172300,6781611872,1773,1773,1773,1773,0
|
|
20230807,172200,6781611872,1773,1773,1773,1773,78433
|
|
20230807,172100,6781611872,1773,1773,1773,1773,0
|
|
20230807,172000,6781611872,1773,1773,1773,1773,0
|
|
20230807,171900,6781611872,1773,1773,1773,1773,0
|
|
20230807,171800,6781611872,1773,1773,1773,1773,0
|
|
20230807,171700,6781611872,1773,1773,1773,1773,0
|
|
20230807,171600,6781611872,1773,1773,1773,1773,0
|
|
20230807,171500,6781611872,1773,1773,1773,1773,0
|
|
20230807,171400,6781611872,1773,1773,1773,1773,0
|
|
20230807,171300,6781611872,1773,1773,1773,1773,0
|
|
20230807,171200,6781611872,1773,1773,1773,1773,0
|
|
20230807,171100,6781611872,1773,1773,1773,1773,0
|
|
20230807,171000,6781611872,1773,1773,1773,1773,0
|
|
20230807,170900,6781611872,1773,1773,1773,1773,0
|
|
20230807,170800,6781611872,1773,1773,1773,1773,0
|
|
20230807,170700,6781611872,1773,1773,1773,1773,0
|
|
20230807,170600,6781611872,1773,1773,1773,1773,0
|
|
20230807,170500,6781611872,1773,1773,1773,1773,0
|
|
20230807,170400,6781611872,1773,1773,1773,1773,0
|
|
20230807,170300,6781611872,1773,1773,1773,1773,0
|
|
20230807,170200,6781611872,1773,1773,1773,1773,0
|
|
20230807,170100,6781611872,1773,1773,1773,1773,0
|
|
20230807,170000,6781611872,1773,1773,1773,1773,0
|
|
20230807,165900,6781611872,1773,1773,1773,1773,0
|
|
20230807,165800,6781611872,1773,1773,1773,1773,0
|
|
20230807,165700,6781611872,1773,1773,1773,1773,0
|
|
20230807,165600,6781611872,1773,1773,1773,1773,0
|
|
20230807,165500,6781611872,1773,1773,1773,1773,0
|
|
20230807,165400,6781611872,1773,1773,1773,1773,0
|
|
20230807,165300,6781611872,1773,1773,1773,1773,0
|
|
20230807,165200,6781611872,1773,1773,1773,1773,78433
|
|
20230807,165100,6781611872,1773,1773,1773,1773,0
|
|
20230807,165000,6781611872,1773,1773,1773,1773,0
|
|
20230807,164900,6781611872,1773,1773,1773,1773,0
|
|
20230807,164800,6781611872,1773,1773,1773,1773,0
|
|
20230807,164700,6781611872,1773,1773,1773,1773,0
|
|
20230807,164600,6781611872,1773,1773,1773,1773,0
|
|
20230807,164500,6781611872,1773,1773,1773,1773,0
|
|
20230807,164400,6781611872,1773,1773,1773,1773,0
|
|
20230807,164300,6781611872,1773,1773,1773,1773,0
|
|
20230807,164200,6781611872,1773,1773,1773,1773,0
|
|
20230807,164100,6781611872,1773,1773,1773,1773,0
|
|
20230807,164000,6781611872,1773,1773,1773,1773,0
|
|
20230807,163900,6781611872,1773,1773,1773,1773,0
|
|
20230807,163800,6781611872,1773,1773,1773,1773,0
|
|
20230807,163700,6781611872,1773,1773,1773,1773,0
|
|
20230807,163600,6781611872,1773,1773,1773,1773,0
|
|
20230807,163500,6781611872,1773,1773,1773,1773,0
|
|
20230807,163400,6781611872,1773,1773,1773,1773,0
|
|
20230807,163300,6781611872,1773,1773,1773,1773,0
|
|
20230807,163200,6781611872,1773,1773,1773,1773,0
|
|
20230807,163100,6781611872,1773,1773,1773,1773,0
|
|
20230807,163000,6781611872,1773,1773,1773,1773,0
|
|
20230807,162900,6781611872,1773,1773,1773,1773,0
|
|
20230807,162800,6781611872,1773,1773,1773,1773,0
|
|
20230807,162700,6781611872,1773,1773,1773,1773,0
|
|
20230807,162600,6781611872,1773,1773,1773,1773,0
|
|
20230807,162500,6781611872,1773,1773,1773,1773,0
|
|
20230807,162400,6781611872,1773,1773,1773,1773,0
|
|
20230807,162300,6781611872,1773,1773,1773,1773,0
|
|
20230807,162200,6781611872,1773,1773,1773,1773,78433
|
|
20230807,162100,6781611872,1773,1773,1773,1773,0
|
|
20230807,162000,6781611872,1773,1773,1773,1773,0
|
|
20230807,161900,6781611872,1773,1773,1773,1773,0
|
|
20230807,161800,6781611872,1773,1773,1773,1773,0
|
|
20230807,161700,6781611872,1773,1773,1773,1773,0
|
|
20230807,161600,6781611872,1773,1773,1773,1773,0
|
|
20230807,161500,6781611872,1773,1773,1773,1773,0
|
|
20230807,161400,6781611872,1773,1773,1773,1773,0
|
|
20230807,161300,6781611872,1773,1773,1773,1773,0
|
|
20230807,161200,6781611872,1773,1773,1773,1773,0
|
|
20230807,161100,6781611872,1773,1773,1773,1773,0
|
|
20230807,161000,6781611872,1773,1773,1773,1773,0
|
|
20230807,160900,6781611872,1773,1773,1773,1773,0
|
|
20230807,160800,6781611872,1773,1773,1773,1773,0
|
|
20230807,160700,6781611872,1773,1773,1773,1773,0
|
|
20230807,160600,6781611872,1773,1773,1773,1773,0
|
|
20230807,160500,6781611872,1773,1773,1773,1773,0
|
|
20230807,160400,6781611872,1773,1773,1773,1773,0
|
|
20230807,160300,6781611872,1773,1773,1773,1773,0
|
|
20230807,160200,6781611872,1773,1773,1773,1773,0
|
|
20230807,160100,6781611872,1773,1773,1773,1773,0
|
|
20230807,160000,6781611872,1773,1773,1773,1773,0
|
|
20230807,155900,6781611872,1773,1773,1773,1773,0
|
|
20230807,155800,6781611872,1773,1773,1773,1773,0
|
|
20230807,155700,6781611872,1773,1773,1773,1773,0
|
|
20230807,155600,6781611872,1773,1773,1773,1773,0
|
|
20230807,155500,6781611872,1773,1773,1773,1773,0
|
|
20230807,155400,6781611872,1773,1773,1773,1773,0
|
|
20230807,155300,6781611872,1773,1773,1773,1773,0
|
|
20230807,155200,6781611872,1773,1773,1773,1773,78433
|
|
20230807,155100,6781611872,1773,1773,1773,1773,0
|
|
20230807,155000,6781611872,1773,1773,1773,1773,0
|
|
20230807,154900,6781611872,1773,1773,1773,1773,0
|
|
20230807,154800,6781611872,1773,1773,1773,1773,0
|
|
20230807,154700,6781611872,1773,1773,1773,1773,0
|
|
20230807,154600,6781611872,1773,1773,1773,1773,0
|
|
20230807,154500,6781611872,1773,1773,1773,1773,0
|
|
20230807,154400,6781611872,1773,1773,1773,1773,0
|
|
20230807,154300,6781611872,1773,1773,1773,1773,0
|
|
20230807,154200,6781611872,1773,1773,1773,1773,0
|
|
20230807,154100,6781611872,1773,1773,1773,1773,0
|
|
20230807,154000,6781611872,1773,1773,1773,1773,0
|
|
20230807,153900,6781611872,1773,1773,1773,1773,0
|
|
20230807,153800,6781611872,1773,1773,1773,1773,0
|
|
20230807,153700,6781611872,1773,1773,1773,1773,0
|
|
20230807,153600,6781611872,1773,1773,1773,1773,0
|
|
20230807,153500,6781611872,1773,1773,1773,1773,0
|
|
20230807,153400,6781611872,1773,1773,1773,1773,0
|
|
20230807,153300,6781611872,1773,1773,1773,1773,0
|
|
20230807,153200,6781611872,1773,1773,1773,1773,0
|
|
20230807,153100,6781611872,1773,1773,1773,1773,0
|
|
20230807,153000,6781611872,1773,1773,1773,1773,78433
|
|
20230807,152900,6642550163,1759,1759,1759,1759,0
|
|
20230807,152800,6642550163,1759,1759,1759,1759,0
|
|
20230807,152700,6642550163,1759,1759,1759,1759,0
|
|
20230807,152600,6642550163,1759,1759,1759,1759,0
|
|
20230807,152500,6642550163,1759,1759,1759,1759,0
|
|
20230807,152400,6642550163,1759,1759,1759,1759,0
|
|
20230807,152300,6642550163,1759,1759,1759,1759,0
|
|
20230807,152200,6642550163,1759,1759,1759,1759,0
|
|
20230807,152100,6642550163,1759,1759,1759,1759,0
|
|
20230807,152000,6642550163,1759,1759,1759,1759,0
|
|
20230807,151900,6642550163,1759,1759,1760,1759,3122
|
|
20230807,151800,6637058560,1759,1760,1760,1759,1938
|
|
20230807,151700,6633648235,1759,1761,1763,1759,8653
|
|
20230807,151600,6618407781,1760,1761,1761,1760,2610
|
|
20230807,151500,6613813976,1760,1763,1763,1760,18238
|
|
20230807,151400,6581695772,1763,1764,1764,1761,1513
|
|
20230807,151300,6579029886,1763,1761,1763,1761,11741
|
|
20230807,151200,6558330527,1761,1763,1763,1760,9556
|
|
20230807,151100,6541499112,1763,1761,1763,1761,52
|
|
20230807,151000,6541407478,1761,1762,1763,1761,3061
|
|
20230807,150900,6536012162,1761,1761,1762,1760,9554
|
|
20230807,150800,6519186932,1761,1760,1762,1760,66547
|
|
20230807,150700,6401984900,1760,1761,1761,1758,6673
|
|
20230807,150600,6390238974,1758,1759,1761,1758,17227
|
|
20230807,150500,6359921783,1757,1757,1757,1757,200
|
|
20230807,150400,6359570383,1759,1757,1759,1757,1782
|
|
20230807,150300,6356439271,1757,1757,1757,1757,2353
|
|
20230807,150200,6352305050,1757,1757,1757,1757,2945
|
|
20230807,150100,6347130685,1757,1757,1758,1757,8685
|
|
20230807,150000,6331864766,1757,1757,1758,1757,1515
|
|
20230807,145900,6329202899,1757,1759,1759,1757,3859
|
|
20230807,145800,6322416760,1759,1758,1759,1757,15738
|
|
20230807,145700,6294736680,1757,1757,1757,1757,2001
|
|
20230807,145600,6291220923,1757,1756,1757,1756,520
|
|
20230807,145500,6290307783,1757,1756,1757,1756,3187
|
|
20230807,145400,6284708589,1756,1756,1756,1755,2803
|
|
20230807,145300,6279786997,1757,1758,1759,1757,14196
|
|
20230807,145200,6254840597,1758,1756,1758,1756,17630
|
|
20230807,145100,6223858616,1756,1756,1756,1756,820
|
|
20230807,145000,6222418696,1757,1756,1757,1756,1259
|
|
20230807,144900,6220207883,1756,1756,1756,1756,4501
|
|
20230807,144800,6212304127,1756,1756,1757,1756,1605
|
|
20230807,144700,6209484747,1756,1756,1756,1756,4641
|
|
20230807,144600,6201335151,1756,1756,1757,1756,3911
|
|
20230807,144500,6194467424,1756,1756,1756,1756,1966
|
|
20230807,144400,6191015128,1755,1755,1756,1755,5268
|
|
20230807,144300,6181768925,1755,1755,1755,1755,2753
|
|
20230807,144200,6176937410,1755,1756,1756,1755,2513
|
|
20230807,144100,6172526883,1755,1755,1755,1754,8000
|
|
20230807,144000,6158491955,1755,1754,1755,1754,4003
|
|
20230807,143900,6151466693,1755,1755,1755,1754,2032
|
|
20230807,143800,6147902071,1754,1756,1756,1754,2355
|
|
20230807,143700,6143768691,1756,1755,1756,1754,10812
|
|
20230807,143600,6124783342,1755,1753,1755,1753,4057
|
|
20230807,143500,6117663373,1753,1755,1755,1753,6196
|
|
20230807,143400,6106790393,1755,1753,1755,1753,501
|
|
20230807,143300,6105912138,1753,1754,1754,1753,2500
|
|
20230807,143200,6101529568,1755,1754,1755,1753,1008
|
|
20230807,143100,6099762529,1754,1755,1755,1754,1093
|
|
20230807,143000,6097844315,1754,1752,1754,1751,8974
|
|
20230807,142900,6082114262,1751,1751,1751,1751,0
|
|
20230807,142800,6082114262,1751,1751,1751,1751,502
|
|
20230807,142700,6081235260,1751,1751,1751,1751,1452
|
|
20230807,142600,6078692808,1751,1751,1751,1751,455
|
|
20230807,142500,6077896103,1751,1751,1751,1751,1
|
|
20230807,142400,6077894352,1751,1753,1753,1751,1002
|
|
20230807,142300,6076139846,1751,1750,1753,1750,892
|
|
20230807,142200,6074578265,1750,1751,1753,1750,7094
|
|
20230807,142100,6062146256,1751,1753,1753,1751,2340
|
|
20230807,142000,6058044636,1753,1755,1755,1753,1079
|
|
20230807,141900,6056153147,1755,1753,1755,1753,1453
|
|
20230807,141800,6053604281,1753,1753,1753,1753,10
|
|
20230807,141700,6053586751,1753,1754,1754,1753,1875
|
|
20230807,141600,6050299533,1754,1754,1754,1754,406
|
|
20230807,141500,6049587409,1754,1754,1754,1754,1
|
|
20230807,141400,6049585655,1754,1754,1754,1754,5458
|
|
20230807,141300,6040012323,1753,1750,1753,1750,12331
|
|
20230807,141200,6018407320,1750,1750,1750,1750,1
|
|
20230807,141100,6018405570,1750,1750,1750,1750,85
|
|
20230807,141000,6018256820,1750,1749,1750,1749,1910
|
|
20230807,140900,6014914330,1748,1748,1748,1748,300
|
|
20230807,140800,6014389930,1748,1748,1748,1748,14500
|
|
20230807,140700,5989043930,1748,1750,1750,1748,10008
|
|
20230807,140600,5971542088,1750,1750,1750,1750,5039
|
|
20230807,140500,5962723838,1751,1747,1751,1747,11923
|
|
20230807,140400,5941856917,1747,1748,1748,1747,259
|
|
20230807,140300,5941404443,1748,1748,1748,1748,5
|
|
20230807,140200,5941395703,1748,1748,1749,1748,183
|
|
20230807,140100,5941075647,1749,1747,1749,1747,3550
|
|
20230807,140000,5934869764,1746,1747,1747,1746,955
|
|
20230807,135900,5933201479,1748,1748,1748,1748,100
|
|
20230807,135800,5933026679,1748,1748,1748,1748,0
|
|
20230807,135700,5933026679,1748,1743,1748,1743,3918
|
|
20230807,135600,5926178472,1744,1744,1744,1743,753
|
|
20230807,135500,5924865241,1744,1744,1744,1744,0
|
|
20230807,135400,5924865241,1744,1746,1746,1744,1467
|
|
20230807,135300,5922306775,1744,1744,1744,1744,390
|
|
20230807,135200,5921626615,1744,1746,1746,1743,2020
|
|
20230807,135100,5918105716,1748,1744,1748,1744,8631
|
|
20230807,135000,5903049281,1744,1744,1744,1744,650
|
|
20230807,134900,5901915681,1745,1745,1745,1745,3331
|
|
20230807,134800,5896103086,1745,1745,1748,1745,10
|
|
20230807,134700,5896085633,1745,1745,1745,1745,250
|
|
20230807,134600,5895649383,1745,1745,1745,1745,1238
|
|
20230807,134500,5893489073,1745,1748,1748,1745,10375
|
|
20230807,134400,5875383573,1745,1746,1746,1745,1010
|
|
20230807,134300,5873621113,1745,1745,1745,1745,1
|
|
20230807,134200,5873619368,1745,1745,1745,1745,4099
|
|
20230807,134100,5866466613,1745,1745,1745,1745,301
|
|
20230807,134000,5865941368,1745,1747,1747,1745,1500
|
|
20230807,133900,5863323433,1748,1748,1748,1748,1
|
|
20230807,133800,5863321685,1747,1747,1747,1745,5104
|
|
20230807,133700,5854405397,1747,1750,1750,1747,411
|
|
20230807,133600,5853687048,1750,1749,1750,1749,5
|
|
20230807,133500,5853678299,1749,1749,1749,1749,1343
|
|
20230807,133400,5851329392,1749,1749,1749,1749,47
|
|
20230807,133300,5851247189,1749,1749,1749,1749,82
|
|
20230807,133200,5851103771,1750,1750,1750,1750,114
|
|
20230807,133100,5850904271,1745,1745,1745,1745,1001
|
|
20230807,133000,5849157526,1745,1745,1751,1745,13575
|
|
20230807,132900,5825395395,1745,1745,1745,1745,783
|
|
20230807,132800,5824029060,1745,1745,1745,1745,404
|
|
20230807,132700,5823324080,1745,1745,1745,1745,309
|
|
20230807,132600,5822784875,1750,1750,1750,1750,0
|
|
20230807,132500,5822784875,1750,1752,1752,1750,2427
|
|
20230807,132400,5818534771,1752,1752,1752,1752,782
|
|
20230807,132300,5817164707,1753,1750,1753,1748,19123
|
|
20230807,132200,5783681546,1751,1750,1752,1748,24412
|
|
20230807,132100,5740942997,1750,1745,1750,1745,54301
|
|
20230807,132000,5646006896,1741,1746,1746,1741,127
|
|
20230807,131900,5645785504,1746,1746,1746,1741,886
|
|
20230807,131800,5644242398,1746,1746,1746,1746,2
|
|
20230807,131700,5644238906,1746,1746,1746,1746,2
|
|
20230807,131600,5644235414,1746,1741,1746,1741,1341
|
|
20230807,131500,5641896373,1746,1746,1746,1746,3
|
|
20230807,131400,5641891135,1746,1746,1746,1746,0
|
|
20230807,131300,5641891135,1746,1746,1746,1737,74
|
|
20230807,131200,5641762345,1746,1747,1749,1737,14891
|
|
20230807,131100,5615838926,1748,1748,1748,1748,63
|
|
20230807,131000,5615728802,1747,1748,1749,1747,5028
|
|
20230807,130900,5606939881,1748,1748,1749,1748,10002
|
|
20230807,130800,5589456383,1748,1748,1748,1747,1376
|
|
20230807,130700,5587051225,1749,1747,1749,1747,7275
|
|
20230807,130600,5574337340,1749,1746,1749,1746,7703
|
|
20230807,130500,5560875164,1745,1744,1745,1744,8223
|
|
20230807,130400,5546531101,1744,1744,1744,1744,36
|
|
20230807,130300,5546468317,1744,1743,1744,1743,1394
|
|
20230807,130200,5544038100,1743,1743,1743,1743,1004
|
|
20230807,130100,5542288128,1743,1740,1743,1740,7702
|
|
20230807,130000,5528871345,1742,1738,1742,1738,6322
|
|
20230807,125900,5517867451,1738,1738,1738,1738,695
|
|
20230807,125800,5516659541,1738,1738,1738,1738,4
|
|
20230807,125700,5516652589,1740,1740,1740,1738,1748
|
|
20230807,125600,5513612163,1740,1740,1740,1740,0
|
|
20230807,125500,5513612163,1740,1740,1740,1740,4591
|
|
20230807,125400,5505623823,1741,1740,1741,1740,1178
|
|
20230807,125300,5503574095,1740,1740,1740,1740,637
|
|
20230807,125200,5502465715,1742,1741,1742,1741,2460
|
|
20230807,125100,5498181395,1740,1741,1742,1740,1456
|
|
20230807,125000,5495646731,1741,1741,1741,1741,1551
|
|
20230807,124900,5492946440,1741,1741,1741,1741,60
|
|
20230807,124800,5492841980,1739,1739,1739,1739,13500
|
|
20230807,124700,5469365480,1738,1738,1738,1738,333
|
|
20230807,124600,5468786726,1738,1738,1738,1738,1
|
|
20230807,124500,5468784988,1738,1739,1739,1738,673
|
|
20230807,124400,5467615301,1738,1739,1739,1738,585
|
|
20230807,124300,5466598558,1739,1739,1739,1739,1
|
|
20230807,124200,5466596819,1738,1738,1738,1738,610
|
|
20230807,124100,5465536639,1738,1738,1738,1738,0
|
|
20230807,124000,5465536639,1738,1738,1738,1738,1
|
|
20230807,123900,5465534901,1738,1738,1738,1738,5000
|
|
20230807,123800,5456844901,1738,1737,1738,1737,1026
|
|
20230807,123700,5455062014,1737,1737,1737,1737,1200
|
|
20230807,123600,5452977614,1737,1735,1737,1735,10511
|
|
20230807,123500,5434721007,1736,1737,1737,1736,970
|
|
20230807,123400,5433037086,1737,1737,1737,1737,0
|
|
20230807,123300,5433037086,1737,1740,1740,1737,9427
|
|
20230807,123200,5416644226,1740,1740,1740,1740,50
|
|
20230807,123100,5416557226,1741,1741,1741,1741,0
|
|
20230807,123000,5416557226,1741,1740,1741,1740,16
|
|
20230807,122900,5416529380,1741,1740,1741,1740,626
|
|
20230807,122800,5415439569,1740,1740,1740,1740,0
|
|
20230807,122700,5415439569,1740,1741,1741,1740,511
|
|
20230807,122600,5414550418,1742,1741,1742,1741,308
|
|
20230807,122500,5414014177,1741,1740,1742,1740,2000
|
|
20230807,122400,5410532677,1742,1742,1742,1742,102
|
|
20230807,122300,5410354993,1742,1742,1742,1740,2001
|
|
20230807,122200,5406871251,1740,1740,1740,1740,1000
|
|
20230807,122100,5405131251,1740,1740,1740,1740,79
|
|
20230807,122000,5404993791,1740,1740,1740,1740,80
|
|
20230807,121900,5404854591,1740,1740,1740,1740,7092
|
|
20230807,121800,5392514511,1740,1740,1740,1740,0
|
|
20230807,121700,5392514511,1740,1740,1743,1740,534
|
|
20230807,121600,5391585342,1740,1740,1740,1740,0
|
|
20230807,121500,5391585342,1740,1740,1740,1740,150
|
|
20230807,121400,5391324342,1740,1740,1740,1740,0
|
|
20230807,121300,5391324342,1740,1742,1742,1740,7993
|
|
20230807,121200,5377416292,1742,1744,1744,1742,50465
|
|
20230807,121100,5289454806,1743,1743,1743,1743,2185
|
|
20230807,121000,5285646351,1742,1742,1742,1742,0
|
|
20230807,120900,5285646351,1742,1740,1742,1740,5707
|
|
20230807,120800,5275705242,1738,1741,1741,1738,501
|
|
20230807,120700,5274834501,1741,1741,1741,1741,0
|
|
20230807,120600,5274834501,1741,1741,1741,1741,0
|
|
20230807,120500,5274834501,1741,1740,1741,1740,1372
|
|
20230807,120400,5272446811,1740,1740,1740,1740,1139
|
|
20230807,120300,5270464951,1740,1740,1740,1740,2954
|
|
20230807,120200,5265324991,1740,1739,1740,1739,14319
|
|
20230807,120100,5240411476,1738,1738,1738,1738,922
|
|
20230807,120000,5238809040,1738,1738,1738,1738,252
|
|
20230807,115900,5238371064,1738,1737,1738,1737,1731
|
|
20230807,115800,5235362587,1738,1738,1738,1738,350
|
|
20230807,115700,5234754287,1738,1738,1738,1738,570
|
|
20230807,115600,5233763627,1736,1735,1736,1735,476
|
|
20230807,115500,5232937763,1734,1735,1735,1734,487
|
|
20230807,115400,5232093302,1737,1737,1737,1737,589
|
|
20230807,115300,5231070209,1733,1732,1733,1732,3698
|
|
20230807,115200,5224663043,1732,1740,1740,1732,5141
|
|
20230807,115100,5215752265,1740,1740,1742,1739,12358
|
|
20230807,115000,5194249581,1740,1744,1744,1740,14102
|
|
20230807,114900,5169672615,1744,1744,1744,1744,1558
|
|
20230807,114800,5166955463,1746,1745,1746,1744,2330
|
|
20230807,114700,5162889766,1745,1747,1747,1745,12159
|
|
20230807,114600,5141662889,1749,1749,1749,1749,653
|
|
20230807,114500,5140520792,1749,1749,1749,1749,112
|
|
20230807,114400,5140324904,1749,1749,1749,1749,0
|
|
20230807,114300,5140324904,1749,1746,1749,1746,7760
|
|
20230807,114200,5126775914,1746,1746,1746,1746,1252
|
|
20230807,114100,5124589922,1748,1749,1749,1746,105
|
|
20230807,114000,5124406281,1746,1746,1749,1746,1471
|
|
20230807,113900,5121837264,1746,1747,1747,1746,6004
|
|
20230807,113800,5111351632,1747,1749,1749,1747,1279
|
|
20230807,113700,5109117205,1749,1747,1749,1747,1897
|
|
20230807,113600,5105802946,1747,1751,1751,1747,22789
|
|
20230807,113500,5065937459,1751,1751,1751,1751,567
|
|
20230807,113400,5064944642,1751,1752,1752,1751,9033
|
|
20230807,113300,5049127341,1752,1754,1754,1752,16513
|
|
20230807,113200,5020188042,1754,1753,1754,1753,4453
|
|
20230807,113100,5012381919,1753,1753,1755,1753,1289
|
|
20230807,113000,5010120296,1755,1753,1755,1753,315
|
|
20230807,112900,5009568091,1753,1754,1756,1753,5467
|
|
20230807,112800,4999980039,1754,1755,1755,1754,2999
|
|
20230807,112700,4994718965,1753,1753,1753,1753,8876
|
|
20230807,112600,4979159337,1755,1755,1757,1753,11671
|
|
20230807,112500,4958684672,1758,1758,1758,1754,6376
|
|
20230807,112400,4947495270,1758,1762,1762,1758,13240
|
|
20230807,112300,4924189630,1762,1756,1763,1756,50569
|
|
20230807,112200,4835148337,1758,1755,1758,1755,4567
|
|
20230807,112100,4827129948,1755,1755,1755,1755,455
|
|
20230807,112000,4826331423,1754,1754,1754,1754,1621
|
|
20230807,111900,4823488189,1754,1754,1755,1754,1519
|
|
20230807,111800,4820823768,1754,1754,1755,1754,14169
|
|
20230807,111700,4795965086,1758,1760,1761,1758,7272
|
|
20230807,111600,4783168582,1760,1758,1760,1758,7599
|
|
20230807,111500,4769796800,1760,1757,1760,1754,25467
|
|
20230807,111400,4725080095,1759,1759,1759,1757,6917
|
|
20230807,111300,4712918142,1760,1760,1761,1760,1655
|
|
20230807,111200,4710005328,1759,1758,1760,1758,9136
|
|
20230807,111100,4693940514,1758,1762,1762,1758,7681
|
|
20230807,111000,4680424295,1760,1761,1762,1758,3480
|
|
20230807,110900,4674298367,1761,1762,1762,1761,1331
|
|
20230807,110800,4671953474,1762,1763,1764,1762,7196
|
|
20230807,110700,4659266523,1763,1763,1763,1763,5673
|
|
20230807,110600,4649265024,1763,1765,1765,1762,27870
|
|
20230807,110500,4600126100,1765,1765,1765,1763,24991
|
|
20230807,110400,4556047609,1764,1763,1765,1763,39061
|
|
20230807,110300,4487168713,1763,1758,1763,1757,117351
|
|
20230807,110200,4280675297,1757,1756,1757,1756,574
|
|
20230807,110100,4279666791,1756,1757,1757,1756,6380
|
|
20230807,110000,4268459134,1757,1757,1758,1757,2965
|
|
20230807,105900,4263248050,1757,1758,1758,1757,8907
|
|
20230807,105800,4247589944,1758,1757,1758,1757,7901
|
|
20230807,105700,4233703874,1757,1757,1758,1757,3217
|
|
20230807,105600,4228050129,1757,1755,1758,1754,8293
|
|
20230807,105500,4213495035,1754,1755,1755,1754,12432
|
|
20230807,105400,4191679976,1755,1755,1755,1754,3744
|
|
20230807,105300,4185111257,1754,1756,1759,1754,7601
|
|
20230807,105200,4171754994,1756,1758,1758,1756,23206
|
|
20230807,105100,4130959390,1758,1756,1758,1756,15333
|
|
20230807,105000,4104016036,1754,1743,1756,1743,123839
|
|
20230807,104900,3887043105,1743,1740,1743,1730,71628
|
|
20230807,104800,3763040569,1740,1741,1741,1740,7685
|
|
20230807,104700,3749668560,1741,1741,1741,1741,936
|
|
20230807,104600,3748038984,1741,1739,1741,1739,11058
|
|
20230807,104500,3728790478,1739,1735,1739,1735,1182
|
|
20230807,104400,3726739126,1735,1736,1736,1735,7036
|
|
20230807,104300,3714524881,1736,1736,1738,1736,7254
|
|
20230807,104200,3701931935,1736,1740,1740,1736,10518
|
|
20230807,104100,3683651546,1741,1741,1741,1741,4359
|
|
20230807,104000,3676062527,1741,1741,1741,1741,1741
|
|
20230807,103900,3673031446,1741,1741,1741,1741,5112
|
|
20230807,103800,3664131454,1741,1741,1741,1741,419
|
|
20230807,103700,3663401975,1741,1746,1746,1741,19742
|
|
20230807,103600,3628996375,1746,1746,1746,1746,4
|
|
20230807,103500,3628989391,1747,1746,1747,1745,5824
|
|
20230807,103400,3618823005,1746,1746,1747,1746,2248
|
|
20230807,103300,3614897958,1747,1745,1747,1745,1004
|
|
20230807,103200,3613145970,1745,1745,1748,1745,5485
|
|
20230807,103100,3603573742,1744,1748,1748,1744,2283
|
|
20230807,103000,3599590258,1748,1748,1748,1744,1508
|
|
20230807,102900,3596955742,1744,1744,1744,1744,32
|
|
20230807,102800,3596899934,1749,1749,1749,1749,1046
|
|
20230807,102700,3595070480,1750,1752,1752,1749,5446
|
|
20230807,102600,3585543514,1753,1747,1753,1747,72141
|
|
20230807,102500,3459293488,1747,1741,1747,1741,44301
|
|
20230807,102400,3381942011,1745,1740,1746,1740,12463
|
|
20230807,102300,3360196995,1742,1739,1742,1739,14781
|
|
20230807,102200,3334464259,1740,1738,1740,1736,2900
|
|
20230807,102100,3329421427,1741,1741,1743,1739,74345
|
|
20230807,102000,3200059121,1744,1746,1746,1742,14804
|
|
20230807,101900,3174256294,1748,1747,1748,1746,4400
|
|
20230807,101800,3166573741,1747,1748,1748,1747,1538
|
|
20230807,101700,3163886318,1748,1748,1748,1748,318
|
|
20230807,101600,3163330454,1752,1745,1753,1745,62003
|
|
20230807,101500,3054845812,1745,1745,1746,1745,2199
|
|
20230807,101400,3051008552,1744,1743,1744,1743,892
|
|
20230807,101300,3049453242,1744,1742,1744,1740,5493
|
|
20230807,101200,3039890492,1740,1744,1745,1740,9063
|
|
20230807,101100,3024108327,1745,1746,1746,1745,11706
|
|
20230807,101000,3003676004,1746,1747,1747,1746,3258
|
|
20230807,100900,2997986279,1747,1746,1748,1746,2447
|
|
20230807,100800,2993712379,1746,1748,1748,1746,4364
|
|
20230807,100700,2986090833,1748,1750,1750,1746,5209
|
|
20230807,100600,2976980545,1750,1752,1752,1749,25953
|
|
20230807,100500,2931530205,1752,1744,1752,1744,54346
|
|
20230807,100400,2836516626,1745,1744,1745,1744,7182
|
|
20230807,100300,2823989496,1745,1740,1745,1740,11686
|
|
20230807,100200,2803632268,1740,1741,1741,1739,13740
|
|
20230807,100100,2779724880,1741,1748,1748,1740,9806
|
|
20230807,100000,2762649609,1742,1742,1748,1740,9888
|
|
20230807,095900,2745390268,1745,1749,1749,1743,9745
|
|
20230807,095800,2728381264,1749,1743,1752,1743,23305
|
|
20230807,095700,2687618973,1743,1740,1754,1740,136943
|
|
20230807,095600,2448194764,1741,1740,1744,1740,6017
|
|
20230807,095500,2437717974,1740,1741,1742,1740,25266
|
|
20230807,095400,2393731102,1741,1742,1742,1740,2997
|
|
20230807,095300,2388511724,1741,1730,1741,1730,11948
|
|
20230807,095200,2367737798,1735,1730,1735,1730,7043
|
|
20230807,095100,2355527978,1730,1729,1733,1729,31500
|
|
20230807,095000,2301059979,1728,1729,1730,1727,9446
|
|
20230807,094900,2284735744,1729,1739,1739,1729,48577
|
|
20230807,094800,2200454342,1739,1741,1741,1739,12773
|
|
20230807,094700,2178229315,1740,1740,1741,1740,3812
|
|
20230807,094600,2171596392,1740,1741,1741,1739,2547
|
|
20230807,094500,2167165352,1740,1742,1742,1740,30393
|
|
20230807,094400,2114273144,1742,1740,1742,1740,69
|
|
20230807,094300,2114152948,1742,1741,1742,1740,3646
|
|
20230807,094200,2107804225,1741,1741,1741,1741,4929
|
|
20230807,094100,2099222836,1741,1739,1741,1738,10117
|
|
20230807,094000,2081617313,1739,1740,1740,1738,10431
|
|
20230807,093900,2063468494,1740,1737,1740,1737,7754
|
|
20230807,093800,2049981129,1741,1747,1747,1737,5167
|
|
20230807,093700,2040988749,1750,1737,1753,1735,108211
|
|
20230807,093600,1851854570,1737,1747,1747,1737,60842
|
|
20230807,093500,1745715898,1746,1747,1747,1746,2238
|
|
20230807,093400,1741808349,1748,1745,1748,1745,13096
|
|
20230807,093300,1718944565,1743,1745,1746,1741,16018
|
|
20230807,093200,1691030548,1745,1743,1745,1742,57047
|
|
20230807,093100,1591531169,1743,1735,1744,1732,33935
|
|
20230807,093000,1532511295,1735,1737,1740,1729,2749
|
|
20230807,092900,1527744648,1737,1716,1737,1716,80116
|
|
20230807,092800,1389321697,1715,1714,1715,1714,3018
|
|
20230807,092700,1384147832,1712,1712,1713,1712,8813
|
|
20230807,092600,1369053957,1712,1711,1712,1710,10916
|
|
20230807,092500,1350378856,1713,1714,1714,1713,2975
|
|
20230807,092400,1345282631,1714,1717,1717,1714,5413
|
|
20230807,092300,1335999955,1716,1716,1716,1716,1538
|
|
20230807,092200,1333360747,1716,1716,1717,1715,4861
|
|
20230807,092100,1325019195,1716,1715,1718,1714,12362
|
|
20230807,092000,1303821127,1714,1709,1716,1709,27905
|
|
20230807,091900,1256046293,1708,1708,1709,1708,2797
|
|
20230807,091800,1251268958,1708,1709,1709,1707,4834
|
|
20230807,091700,1243012134,1709,1708,1713,1705,3329
|
|
20230807,091600,1237327515,1705,1713,1713,1705,53044
|
|
20230807,091500,1146565397,1714,1721,1721,1712,27971
|
|
20230807,091400,1098499686,1720,1722,1722,1720,21038
|
|
20230807,091300,1062303387,1722,1723,1724,1722,10021
|
|
20230807,091200,1045040824,1723,1723,1725,1722,14217
|
|
20230807,091100,1020544994,1723,1725,1727,1723,11147
|
|
20230807,091000,1001319880,1726,1730,1730,1725,4119
|
|
20230807,090900,994196839,1723,1727,1730,1722,33288
|
|
20230807,090800,936785287,1726,1734,1734,1726,50055
|
|
20230807,090700,850182431,1734,1733,1734,1731,7370
|
|
20230807,090600,837411318,1733,1730,1735,1730,7711
|
|
20230807,090500,824065994,1735,1727,1737,1725,22615
|
|
20230807,090400,784898826,1726,1745,1754,1724,163835
|
|
20230807,090300,498930750,1752,1740,1755,1740,97047
|
|
20230807,090200,328998707,1739,1735,1763,1735,74058
|
|
20230807,090100,199801179,1735,1711,1735,1710,36266
|
|
20230807,090000,137307982,1711,1700,1711,1699,80697
|