641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,193800,13235683995,1795,1795,1795,1795,219911
|
|
20230607,193700,13235683995,1795,1795,1795,1795,0
|
|
20230607,193600,13235683995,1795,1795,1795,1795,0
|
|
20230607,193500,13235683995,1795,1795,1795,1795,0
|
|
20230607,193400,13235683995,1795,1795,1795,1795,0
|
|
20230607,193300,13235683995,1795,1795,1795,1795,0
|
|
20230607,193200,13235683995,1795,1795,1795,1795,0
|
|
20230607,193100,13235683995,1795,1795,1795,1795,0
|
|
20230607,193000,13235683995,1795,1795,1795,1795,0
|
|
20230607,192900,13235683995,1795,1795,1795,1795,0
|
|
20230607,192800,13235683995,1795,1795,1795,1795,0
|
|
20230607,192700,13235683995,1795,1795,1795,1795,0
|
|
20230607,192600,13235683995,1795,1795,1795,1795,0
|
|
20230607,192500,13235683995,1795,1795,1795,1795,0
|
|
20230607,192400,13235683995,1795,1795,1795,1795,0
|
|
20230607,192300,13235683995,1795,1795,1795,1795,0
|
|
20230607,192200,13235683995,1795,1795,1795,1795,0
|
|
20230607,192100,13235683995,1795,1795,1795,1795,0
|
|
20230607,192000,13235683995,1795,1795,1795,1795,0
|
|
20230607,191900,13235683995,1795,1795,1795,1795,0
|
|
20230607,191800,13235683995,1795,1795,1795,1795,0
|
|
20230607,191700,13235683995,1795,1795,1795,1795,0
|
|
20230607,191600,13235683995,1795,1795,1795,1795,0
|
|
20230607,191500,13235683995,1795,1795,1795,1795,0
|
|
20230607,191400,13235683995,1795,1795,1795,1795,0
|
|
20230607,191300,13235683995,1795,1795,1795,1795,0
|
|
20230607,191200,13235683995,1795,1795,1795,1795,0
|
|
20230607,191100,13235683995,1795,1795,1795,1795,0
|
|
20230607,191000,13235683995,1795,1795,1795,1795,0
|
|
20230607,190900,13235683995,1795,1795,1795,1795,0
|
|
20230607,190800,13235683995,1795,1795,1795,1795,219911
|
|
20230607,190700,13235683995,1795,1795,1795,1795,0
|
|
20230607,190600,13235683995,1795,1795,1795,1795,0
|
|
20230607,190500,13235683995,1795,1795,1795,1795,0
|
|
20230607,190400,13235683995,1795,1795,1795,1795,0
|
|
20230607,190300,13235683995,1795,1795,1795,1795,0
|
|
20230607,190200,13235683995,1795,1795,1795,1795,0
|
|
20230607,190100,13235683995,1795,1795,1795,1795,0
|
|
20230607,190000,13235683995,1795,1795,1795,1795,0
|
|
20230607,185900,13235683995,1795,1795,1795,1795,0
|
|
20230607,185800,13235683995,1795,1795,1795,1795,0
|
|
20230607,185700,13235683995,1795,1795,1795,1795,0
|
|
20230607,185600,13235683995,1795,1795,1795,1795,0
|
|
20230607,185500,13235683995,1795,1795,1795,1795,0
|
|
20230607,185400,13235683995,1795,1795,1795,1795,0
|
|
20230607,185300,13235683995,1795,1795,1795,1795,0
|
|
20230607,185200,13235683995,1795,1795,1795,1795,0
|
|
20230607,185100,13235683995,1795,1795,1795,1795,0
|
|
20230607,185000,13235683995,1795,1795,1795,1795,0
|
|
20230607,184900,13235683995,1795,1795,1795,1795,0
|
|
20230607,184800,13235683995,1795,1795,1795,1795,0
|
|
20230607,184700,13235683995,1795,1795,1795,1795,0
|
|
20230607,184600,13235683995,1795,1795,1795,1795,0
|
|
20230607,184500,13235683995,1795,1795,1795,1795,0
|
|
20230607,184400,13235683995,1795,1795,1795,1795,0
|
|
20230607,184300,13235683995,1795,1795,1795,1795,0
|
|
20230607,184200,13235683995,1795,1795,1795,1795,0
|
|
20230607,184100,13235683995,1795,1795,1795,1795,0
|
|
20230607,184000,13235683995,1795,1795,1795,1795,0
|
|
20230607,183900,13235683995,1795,1795,1795,1795,0
|
|
20230607,183800,13235683995,1795,1795,1795,1795,219911
|
|
20230607,183700,13235683995,1795,1795,1795,1795,0
|
|
20230607,183600,13235683995,1795,1795,1795,1795,0
|
|
20230607,183500,13235683995,1795,1795,1795,1795,0
|
|
20230607,183400,13235683995,1795,1795,1795,1795,0
|
|
20230607,183300,13235683995,1795,1795,1795,1795,0
|
|
20230607,183200,13235683995,1795,1795,1795,1795,0
|
|
20230607,183100,13235683995,1795,1795,1795,1795,0
|
|
20230607,183000,13235683995,1795,1795,1795,1795,0
|
|
20230607,182900,13235683995,1795,1795,1795,1795,0
|
|
20230607,182800,13235683995,1795,1795,1795,1795,0
|
|
20230607,182700,13235683995,1795,1795,1795,1795,0
|
|
20230607,182600,13235683995,1795,1795,1795,1795,0
|
|
20230607,182500,13235683995,1795,1795,1795,1795,0
|
|
20230607,182400,13235683995,1795,1795,1795,1795,0
|
|
20230607,182300,13235683995,1795,1795,1795,1795,0
|
|
20230607,182200,13235683995,1795,1795,1795,1795,0
|
|
20230607,182100,13235683995,1795,1795,1795,1795,0
|
|
20230607,182000,13235683995,1795,1795,1795,1795,0
|
|
20230607,181900,13235683995,1795,1795,1795,1795,0
|
|
20230607,181800,13235683995,1795,1795,1795,1795,0
|
|
20230607,181700,13235683995,1795,1795,1795,1795,0
|
|
20230607,181600,13235683995,1795,1795,1795,1795,0
|
|
20230607,181500,13235683995,1795,1795,1795,1795,0
|
|
20230607,181400,13235683995,1795,1795,1795,1795,0
|
|
20230607,181300,13235683995,1795,1795,1795,1795,0
|
|
20230607,181200,13235683995,1795,1795,1795,1795,0
|
|
20230607,181100,13235683995,1795,1795,1795,1795,0
|
|
20230607,181000,13235683995,1795,1795,1795,1795,0
|
|
20230607,180900,13235683995,1795,1795,1795,1795,0
|
|
20230607,180800,13235683995,1795,1795,1795,1795,219911
|
|
20230607,180700,13235683995,1795,1795,1795,1795,0
|
|
20230607,180600,13235683995,1795,1795,1795,1795,0
|
|
20230607,180500,13235683995,1795,1795,1795,1795,0
|
|
20230607,180400,13235683995,1795,1795,1795,1795,0
|
|
20230607,180300,13235683995,1795,1795,1795,1795,0
|
|
20230607,180200,13235683995,1795,1795,1795,1795,0
|
|
20230607,180100,13235683995,1795,1795,1795,1795,0
|
|
20230607,180000,13235683995,1795,1795,1795,1795,0
|
|
20230607,175900,13235683995,1795,1795,1795,1795,0
|
|
20230607,175800,13235683995,1795,1795,1795,1795,0
|
|
20230607,175700,13235683995,1795,1795,1795,1795,0
|
|
20230607,175600,13235683995,1795,1795,1795,1795,0
|
|
20230607,175500,13235683995,1795,1795,1795,1795,0
|
|
20230607,175400,13235683995,1795,1795,1795,1795,0
|
|
20230607,175300,13235683995,1795,1795,1795,1795,0
|
|
20230607,175200,13235683995,1795,1795,1795,1795,0
|
|
20230607,175100,13235683995,1795,1795,1795,1795,0
|
|
20230607,175000,13235683995,1795,1795,1795,1795,0
|
|
20230607,174900,13235683995,1795,1795,1795,1795,0
|
|
20230607,174800,13235683995,1795,1795,1795,1795,0
|
|
20230607,174700,13235683995,1795,1795,1795,1795,0
|
|
20230607,174600,13235683995,1795,1795,1795,1795,0
|
|
20230607,174500,13235683995,1795,1795,1795,1795,0
|
|
20230607,174400,13235683995,1795,1795,1795,1795,0
|
|
20230607,174300,13235683995,1795,1795,1795,1795,0
|
|
20230607,174200,13235683995,1795,1795,1795,1795,0
|
|
20230607,174100,13235683995,1795,1795,1795,1795,0
|
|
20230607,174000,13235683995,1795,1795,1795,1795,0
|
|
20230607,173900,13235683995,1795,1795,1795,1795,0
|
|
20230607,173800,13235683995,1795,1795,1795,1795,219911
|
|
20230607,173700,13235683995,1795,1795,1795,1795,0
|
|
20230607,173600,13235683995,1795,1795,1795,1795,0
|
|
20230607,173500,13235683995,1795,1795,1795,1795,0
|
|
20230607,173400,13235683995,1795,1795,1795,1795,0
|
|
20230607,173300,13235683995,1795,1795,1795,1795,0
|
|
20230607,173200,13235683995,1795,1795,1795,1795,0
|
|
20230607,173100,13235683995,1795,1795,1795,1795,0
|
|
20230607,173000,13235683995,1795,1795,1795,1795,0
|
|
20230607,172900,13235683995,1795,1795,1795,1795,0
|
|
20230607,172800,13235683995,1795,1795,1795,1795,0
|
|
20230607,172700,13235683995,1795,1795,1795,1795,0
|
|
20230607,172600,13235683995,1795,1795,1795,1795,0
|
|
20230607,172500,13235683995,1795,1795,1795,1795,0
|
|
20230607,172400,13235683995,1795,1795,1795,1795,0
|
|
20230607,172300,13235683995,1795,1795,1795,1795,0
|
|
20230607,172200,13235683995,1795,1795,1795,1795,0
|
|
20230607,172100,13235683995,1795,1795,1795,1795,0
|
|
20230607,172000,13235683995,1795,1795,1795,1795,0
|
|
20230607,171900,13235683995,1795,1795,1795,1795,0
|
|
20230607,171800,13235683995,1795,1795,1795,1795,0
|
|
20230607,171700,13235683995,1795,1795,1795,1795,0
|
|
20230607,171600,13235683995,1795,1795,1795,1795,0
|
|
20230607,171500,13235683995,1795,1795,1795,1795,0
|
|
20230607,171400,13235683995,1795,1795,1795,1795,0
|
|
20230607,171300,13235683995,1795,1795,1795,1795,0
|
|
20230607,171200,13235683995,1795,1795,1795,1795,0
|
|
20230607,171100,13235683995,1795,1795,1795,1795,0
|
|
20230607,171000,13235683995,1795,1795,1795,1795,0
|
|
20230607,170900,13235683995,1795,1795,1795,1795,0
|
|
20230607,170800,13235683995,1795,1795,1795,1795,219911
|
|
20230607,170700,13235683995,1795,1795,1795,1795,0
|
|
20230607,170600,13235683995,1795,1795,1795,1795,0
|
|
20230607,170500,13235683995,1795,1795,1795,1795,0
|
|
20230607,170400,13235683995,1795,1795,1795,1795,0
|
|
20230607,170300,13235683995,1795,1795,1795,1795,0
|
|
20230607,170200,13235683995,1795,1795,1795,1795,0
|
|
20230607,170100,13235683995,1795,1795,1795,1795,0
|
|
20230607,170000,13235683995,1795,1795,1795,1795,0
|
|
20230607,165900,13235683995,1795,1795,1795,1795,0
|
|
20230607,165800,13235683995,1795,1795,1795,1795,0
|
|
20230607,165700,13235683995,1795,1795,1795,1795,0
|
|
20230607,165600,13235683995,1795,1795,1795,1795,0
|
|
20230607,165500,13235683995,1795,1795,1795,1795,0
|
|
20230607,165400,13235683995,1795,1795,1795,1795,0
|
|
20230607,165300,13235683995,1795,1795,1795,1795,0
|
|
20230607,165200,13235683995,1795,1795,1795,1795,0
|
|
20230607,165100,13235683995,1795,1795,1795,1795,0
|
|
20230607,165000,13235683995,1795,1795,1795,1795,0
|
|
20230607,164900,13235683995,1795,1795,1795,1795,0
|
|
20230607,164800,13235683995,1795,1795,1795,1795,0
|
|
20230607,164700,13235683995,1795,1795,1795,1795,0
|
|
20230607,164600,13235683995,1795,1795,1795,1795,0
|
|
20230607,164500,13235683995,1795,1795,1795,1795,0
|
|
20230607,164400,13235683995,1795,1795,1795,1795,0
|
|
20230607,164300,13235683995,1795,1795,1795,1795,0
|
|
20230607,164200,13235683995,1795,1795,1795,1795,0
|
|
20230607,164100,13235683995,1795,1795,1795,1795,0
|
|
20230607,164000,13235683995,1795,1795,1795,1795,0
|
|
20230607,163900,13235683995,1795,1795,1795,1795,0
|
|
20230607,163800,13235683995,1795,1795,1795,1795,219911
|
|
20230607,163700,13235683995,1795,1795,1795,1795,0
|
|
20230607,163600,13235683995,1795,1795,1795,1795,0
|
|
20230607,163500,13235683995,1795,1795,1795,1795,0
|
|
20230607,163400,13235683995,1795,1795,1795,1795,0
|
|
20230607,163300,13235683995,1795,1795,1795,1795,0
|
|
20230607,163200,13235683995,1795,1795,1795,1795,0
|
|
20230607,163100,13235683995,1795,1795,1795,1795,0
|
|
20230607,163000,13235683995,1795,1795,1795,1795,0
|
|
20230607,162900,13235683995,1795,1795,1795,1795,0
|
|
20230607,162800,13235683995,1795,1795,1795,1795,0
|
|
20230607,162700,13235683995,1795,1795,1795,1795,0
|
|
20230607,162600,13235683995,1795,1795,1795,1795,0
|
|
20230607,162500,13235683995,1795,1795,1795,1795,0
|
|
20230607,162400,13235683995,1795,1795,1795,1795,0
|
|
20230607,162300,13235683995,1795,1795,1795,1795,0
|
|
20230607,162200,13235683995,1795,1795,1795,1795,0
|
|
20230607,162100,13235683995,1795,1795,1795,1795,0
|
|
20230607,162000,13235683995,1795,1795,1795,1795,0
|
|
20230607,161900,13235683995,1795,1795,1795,1795,0
|
|
20230607,161800,13235683995,1795,1795,1795,1795,0
|
|
20230607,161700,13235683995,1795,1795,1795,1795,0
|
|
20230607,161600,13235683995,1795,1795,1795,1795,0
|
|
20230607,161500,13235683995,1795,1795,1795,1795,0
|
|
20230607,161400,13235683995,1795,1795,1795,1795,0
|
|
20230607,161300,13235683995,1795,1795,1795,1795,0
|
|
20230607,161200,13235683995,1795,1795,1795,1795,0
|
|
20230607,161100,13235683995,1795,1795,1795,1795,0
|
|
20230607,161000,13235683995,1795,1795,1795,1795,0
|
|
20230607,160900,13235683995,1795,1795,1795,1795,0
|
|
20230607,160800,13235683995,1795,1795,1795,1795,219911
|
|
20230607,160700,13235683995,1795,1795,1795,1795,0
|
|
20230607,160600,13235683995,1795,1795,1795,1795,0
|
|
20230607,160500,13235683995,1795,1795,1795,1795,0
|
|
20230607,160400,13235683995,1795,1795,1795,1795,0
|
|
20230607,160300,13235683995,1795,1795,1795,1795,0
|
|
20230607,160200,13235683995,1795,1795,1795,1795,0
|
|
20230607,160100,13235683995,1795,1795,1795,1795,0
|
|
20230607,160000,13235683995,1795,1795,1795,1795,0
|
|
20230607,155900,13235683995,1795,1795,1795,1795,0
|
|
20230607,155800,13235683995,1795,1795,1795,1795,0
|
|
20230607,155700,13235683995,1795,1795,1795,1795,0
|
|
20230607,155600,13235683995,1795,1795,1795,1795,0
|
|
20230607,155500,13235683995,1795,1795,1795,1795,0
|
|
20230607,155400,13235683995,1795,1795,1795,1795,0
|
|
20230607,155300,13235683995,1795,1795,1795,1795,0
|
|
20230607,155200,13235683995,1795,1795,1795,1795,0
|
|
20230607,155100,13235683995,1795,1795,1795,1795,0
|
|
20230607,155000,13235683995,1795,1795,1795,1795,0
|
|
20230607,154900,13235683995,1795,1795,1795,1795,0
|
|
20230607,154800,13235683995,1795,1795,1795,1795,0
|
|
20230607,154700,13235683995,1795,1795,1795,1795,0
|
|
20230607,154600,13235683995,1795,1795,1795,1795,0
|
|
20230607,154500,13235683995,1795,1795,1795,1795,0
|
|
20230607,154400,13235683995,1795,1795,1795,1795,0
|
|
20230607,154300,13235683995,1795,1795,1795,1795,0
|
|
20230607,154200,13235683995,1795,1795,1795,1795,0
|
|
20230607,154100,13235683995,1795,1795,1795,1795,0
|
|
20230607,154000,13235683995,1795,1795,1795,1795,0
|
|
20230607,153900,13235683995,1795,1795,1795,1795,0
|
|
20230607,153800,13235683995,1795,1795,1795,1795,219911
|
|
20230607,153700,13235683995,1795,1795,1795,1795,0
|
|
20230607,153600,13235683995,1795,1795,1795,1795,0
|
|
20230607,153500,13235683995,1795,1795,1795,1795,0
|
|
20230607,153400,13235683995,1795,1795,1795,1795,0
|
|
20230607,153300,13235683995,1795,1795,1795,1795,0
|
|
20230607,153200,13235683995,1795,1795,1795,1795,0
|
|
20230607,153100,13235683995,1795,1795,1795,1795,0
|
|
20230607,153000,13235683995,1795,1795,1795,1795,219911
|
|
20230607,152900,12840943750,1805,1805,1805,1805,0
|
|
20230607,152800,12840943750,1805,1805,1805,1805,0
|
|
20230607,152700,12840943750,1805,1805,1805,1805,0
|
|
20230607,152600,12840943750,1805,1805,1805,1805,0
|
|
20230607,152500,12840943750,1805,1805,1805,1805,0
|
|
20230607,152400,12840943750,1805,1805,1805,1805,0
|
|
20230607,152300,12840943750,1805,1805,1805,1805,0
|
|
20230607,152200,12840943750,1805,1805,1805,1805,0
|
|
20230607,152100,12840943750,1805,1805,1805,1805,0
|
|
20230607,152000,12840943750,1805,1805,1805,1805,0
|
|
20230607,151900,12840943750,1805,1804,1805,1804,8920
|
|
20230607,151800,12824847471,1804,1804,1810,1802,16812
|
|
20230607,151700,12794494495,1804,1805,1806,1804,20572
|
|
20230607,151600,12757364972,1806,1807,1808,1806,27536
|
|
20230607,151500,12707620051,1808,1808,1808,1807,13892
|
|
20230607,151400,12682514781,1808,1808,1809,1807,6184
|
|
20230607,151300,12671334404,1808,1808,1808,1807,6877
|
|
20230607,151200,12658900789,1808,1807,1808,1806,7089
|
|
20230607,151100,12646089144,1808,1807,1808,1806,8314
|
|
20230607,151000,12631068017,1807,1807,1807,1806,9629
|
|
20230607,150900,12613670032,1806,1807,1808,1806,10559
|
|
20230607,150800,12594588117,1808,1807,1808,1806,5618
|
|
20230607,150700,12584436815,1808,1807,1808,1806,3285
|
|
20230607,150600,12578501651,1807,1807,1807,1807,4946
|
|
20230607,150500,12569564229,1807,1807,1808,1806,3209
|
|
20230607,150400,12563765270,1808,1807,1808,1807,1850
|
|
20230607,150300,12560422039,1808,1807,1808,1807,3416
|
|
20230607,150200,12554248991,1807,1806,1807,1806,1956
|
|
20230607,150100,12550715503,1806,1807,1808,1806,12597
|
|
20230607,150000,12527946786,1807,1808,1809,1807,14794
|
|
20230607,145900,12501206892,1808,1809,1809,1808,10481
|
|
20230607,145800,12482252913,1809,1808,1809,1808,4211
|
|
20230607,145700,12474635613,1809,1810,1810,1808,3345
|
|
20230607,145600,12468583668,1809,1810,1810,1809,4236
|
|
20230607,145500,12460919264,1810,1808,1810,1808,4797
|
|
20230607,145400,12452242670,1807,1807,1808,1807,1160
|
|
20230607,145300,12450145411,1807,1806,1809,1806,6602
|
|
20230607,145200,12438213603,1807,1807,1808,1806,7959
|
|
20230607,145100,12423832690,1806,1807,1807,1805,23978
|
|
20230607,145000,12380544472,1806,1806,1807,1805,6924
|
|
20230607,144900,12368040669,1806,1809,1809,1806,14005
|
|
20230607,144800,12342729429,1810,1809,1810,1808,6712
|
|
20230607,144700,12330586976,1810,1808,1810,1808,7209
|
|
20230607,144600,12317550061,1809,1808,1809,1808,2712
|
|
20230607,144500,12312645646,1809,1809,1809,1808,3035
|
|
20230607,144400,12307157578,1809,1808,1810,1808,7398
|
|
20230607,144300,12293773949,1809,1808,1809,1808,7414
|
|
20230607,144200,12280364411,1809,1809,1809,1807,3394
|
|
20230607,144100,12274225268,1809,1809,1809,1807,3603
|
|
20230607,144000,12267711226,1809,1808,1809,1807,2513
|
|
20230607,143900,12263168286,1807,1809,1810,1807,13140
|
|
20230607,143800,12239412204,1809,1809,1810,1809,12964
|
|
20230607,143700,12215954300,1808,1808,1809,1807,8290
|
|
20230607,143600,12200966810,1808,1807,1808,1806,1748
|
|
20230607,143500,12197808356,1807,1805,1808,1804,3645
|
|
20230607,143400,12191225919,1805,1805,1805,1804,696
|
|
20230607,143300,12189970300,1806,1806,1806,1805,555
|
|
20230607,143200,12188968005,1806,1804,1806,1804,2004
|
|
20230607,143100,12185350658,1805,1805,1805,1804,3320
|
|
20230607,143000,12179359558,1805,1804,1806,1804,937
|
|
20230607,142900,12177668205,1806,1804,1806,1804,5749
|
|
20230607,142800,12167293227,1804,1802,1804,1802,4651
|
|
20230607,142700,12158908106,1802,1803,1803,1801,2397
|
|
20230607,142600,12154588813,1802,1799,1802,1799,6740
|
|
20230607,142500,12142457344,1799,1799,1800,1799,15918
|
|
20230607,142400,12113811804,1799,1802,1804,1799,26719
|
|
20230607,142300,12065722028,1801,1804,1804,1801,991
|
|
20230607,142200,12063935428,1804,1800,1804,1800,23816
|
|
20230607,142100,12021060037,1800,1804,1804,1800,36465
|
|
20230607,142000,11955393369,1804,1805,1806,1804,2655
|
|
20230607,141900,11950602903,1805,1805,1806,1804,4048
|
|
20230607,141800,11943296713,1804,1802,1804,1802,3860
|
|
20230607,141700,11936339307,1803,1802,1804,1802,7366
|
|
20230607,141600,11923062340,1801,1802,1803,1801,3105
|
|
20230607,141500,11917467946,1802,1802,1803,1802,3533
|
|
20230607,141400,11911100343,1802,1803,1803,1801,2596
|
|
20230607,141300,11906421686,1804,1804,1804,1801,1523
|
|
20230607,141200,11903676702,1802,1802,1805,1801,18315
|
|
20230607,141100,11870684530,1805,1804,1805,1801,17353
|
|
20230607,141000,11839410931,1805,1804,1805,1804,4735
|
|
20230607,140900,11830868117,1805,1807,1807,1804,3554
|
|
20230607,140800,11824454116,1804,1804,1808,1804,9870
|
|
20230607,140700,11806641915,1805,1804,1807,1801,18061
|
|
20230607,140600,11774092765,1804,1807,1807,1804,2821
|
|
20230607,140500,11768999017,1807,1805,1807,1805,10773
|
|
20230607,140400,11749535624,1805,1803,1805,1802,2168
|
|
20230607,140300,11745625663,1802,1802,1803,1802,2902
|
|
20230607,140200,11740393930,1803,1802,1803,1801,12746
|
|
20230607,140100,11717431479,1802,1803,1803,1801,13947
|
|
20230607,140000,11692298977,1803,1803,1804,1803,3809
|
|
20230607,135900,11685431349,1804,1806,1806,1803,3165
|
|
20230607,135800,11679721577,1806,1806,1806,1804,7003
|
|
20230607,135700,11667084374,1806,1805,1806,1805,3176
|
|
20230607,135600,11661351177,1805,1809,1809,1805,8131
|
|
20230607,135500,11646664952,1808,1807,1808,1807,832
|
|
20230607,135400,11645161239,1807,1808,1808,1806,3342
|
|
20230607,135300,11639120696,1807,1807,1808,1807,427
|
|
20230607,135200,11638349016,1807,1807,1807,1806,1846
|
|
20230607,135100,11635013348,1807,1805,1807,1805,925
|
|
20230607,135000,11633342925,1805,1807,1807,1804,8128
|
|
20230607,134900,11618667422,1807,1806,1808,1805,2114
|
|
20230607,134800,11614849044,1805,1802,1806,1802,19833
|
|
20230607,134700,11579084535,1802,1803,1803,1802,6048
|
|
20230607,134600,11568184634,1803,1802,1803,1801,5139
|
|
20230607,134500,11558925852,1802,1802,1803,1801,7678
|
|
20230607,134400,11545089495,1802,1803,1803,1801,33015
|
|
20230607,134300,11485616220,1803,1804,1804,1801,16598
|
|
20230607,134200,11455700175,1805,1807,1808,1803,12720
|
|
20230607,134100,11432744052,1808,1806,1808,1805,4294
|
|
20230607,134000,11424986207,1806,1808,1809,1805,8361
|
|
20230607,133900,11409881776,1808,1807,1809,1806,2143
|
|
20230607,133800,11406009741,1807,1804,1807,1804,682
|
|
20230607,133700,11404778437,1804,1805,1808,1801,28417
|
|
20230607,133600,11353545952,1807,1805,1808,1803,8589
|
|
20230607,133500,11338049098,1805,1806,1808,1804,16122
|
|
20230607,133400,11308940835,1806,1806,1808,1805,5406
|
|
20230607,133300,11299175699,1806,1807,1810,1806,4353
|
|
20230607,133200,11291311131,1806,1806,1812,1804,45067
|
|
20230607,133100,11209962312,1806,1811,1811,1806,86079
|
|
20230607,133000,11054271126,1811,1812,1813,1811,1620
|
|
20230607,132900,11051336458,1812,1812,1812,1811,6196
|
|
20230607,132800,11040110750,1812,1811,1812,1811,1609
|
|
20230607,132700,11037195292,1811,1811,1811,1811,780
|
|
20230607,132600,11035782712,1811,1812,1812,1810,8400
|
|
20230607,132500,11020572383,1811,1811,1813,1811,8179
|
|
20230607,132400,11005759155,1812,1812,1813,1811,2741
|
|
20230607,132300,11000792976,1812,1813,1813,1811,5489
|
|
20230607,132200,10990845406,1812,1813,1813,1812,2892
|
|
20230607,132100,10985604801,1813,1813,1814,1811,12769
|
|
20230607,132000,10962464157,1814,1813,1814,1813,1117
|
|
20230607,131900,10960438036,1813,1812,1814,1811,3303
|
|
20230607,131800,10954450480,1812,1812,1812,1811,12960
|
|
20230607,131700,10930975692,1812,1812,1813,1812,2694
|
|
20230607,131600,10926094026,1812,1813,1813,1812,7724
|
|
20230607,131500,10912097830,1811,1813,1814,1811,15698
|
|
20230607,131400,10883656346,1814,1814,1814,1813,14859
|
|
20230607,131300,10856716776,1814,1815,1815,1814,2576
|
|
20230607,131200,10852043805,1814,1816,1816,1814,6629
|
|
20230607,131100,10840017973,1815,1815,1816,1814,7737
|
|
20230607,131000,10825975752,1814,1815,1816,1814,3791
|
|
20230607,130900,10819095463,1815,1817,1817,1815,6421
|
|
20230607,130800,10807434677,1818,1819,1820,1818,15061
|
|
20230607,130700,10780050565,1819,1819,1820,1819,5937
|
|
20230607,130600,10769247689,1819,1818,1819,1818,2720
|
|
20230607,130500,10764300349,1818,1817,1818,1817,8729
|
|
20230607,130400,10748433572,1817,1816,1818,1816,385
|
|
20230607,130300,10747734054,1819,1819,1819,1816,3811
|
|
20230607,130200,10740809200,1819,1815,1820,1815,12548
|
|
20230607,130100,10718002716,1816,1815,1816,1814,2804
|
|
20230607,130000,10712914087,1816,1816,1817,1816,3379
|
|
20230607,125900,10706777750,1817,1817,1817,1815,4128
|
|
20230607,125800,10699281323,1817,1817,1818,1815,8126
|
|
20230607,125700,10684523184,1817,1817,1818,1817,2391
|
|
20230607,125600,10680178488,1818,1818,1819,1818,5766
|
|
20230607,125500,10669695875,1818,1819,1819,1818,11632
|
|
20230607,125400,10648547701,1819,1820,1820,1818,6589
|
|
20230607,125300,10636562151,1819,1819,1822,1817,12206
|
|
20230607,125200,10614360725,1819,1816,1819,1816,6297
|
|
20230607,125100,10602918870,1816,1815,1816,1815,1684
|
|
20230607,125000,10599862229,1815,1814,1815,1814,5142
|
|
20230607,124900,10590531677,1815,1817,1817,1814,5089
|
|
20230607,124800,10581295692,1817,1813,1817,1813,1584
|
|
20230607,124700,10578420451,1815,1816,1816,1813,4597
|
|
20230607,124600,10570075981,1817,1815,1817,1815,1876
|
|
20230607,124500,10566669918,1815,1813,1816,1810,2790
|
|
20230607,124400,10561613707,1815,1810,1815,1810,17210
|
|
20230607,124300,10530423829,1810,1813,1813,1810,7711
|
|
20230607,124200,10516460403,1814,1813,1814,1810,16951
|
|
20230607,124100,10485760582,1813,1810,1814,1809,15815
|
|
20230607,124000,10457133278,1810,1809,1810,1808,5146
|
|
20230607,123900,10447825246,1809,1813,1813,1808,7176
|
|
20230607,123800,10434824286,1813,1814,1815,1813,4409
|
|
20230607,123700,10426825841,1814,1814,1814,1809,15303
|
|
20230607,123600,10399118950,1814,1811,1814,1810,8399
|
|
20230607,123500,10383902041,1811,1811,1812,1808,28272
|
|
20230607,123400,10332762950,1812,1811,1812,1810,10575
|
|
20230607,123300,10313620506,1811,1810,1811,1809,32497
|
|
20230607,123200,10254788060,1811,1811,1813,1810,26843
|
|
20230607,123100,10206170287,1811,1810,1814,1808,21203
|
|
20230607,123000,10167804250,1810,1817,1817,1807,103068
|
|
20230607,122900,9981013534,1817,1820,1820,1817,24777
|
|
20230607,122800,9935948847,1819,1820,1820,1819,3608
|
|
20230607,122700,9929382563,1819,1821,1822,1819,31539
|
|
20230607,122600,9871961072,1822,1828,1829,1821,27179
|
|
20230607,122500,9822364396,1829,1828,1830,1826,18996
|
|
20230607,122400,9787626405,1828,1828,1829,1827,5396
|
|
20230607,122300,9777763470,1828,1827,1828,1826,1682
|
|
20230607,122200,9774690617,1827,1827,1827,1826,7158
|
|
20230607,122100,9761616009,1827,1825,1827,1825,2633
|
|
20230607,122000,9756809184,1824,1824,1825,1822,3184
|
|
20230607,121900,9751003219,1823,1822,1824,1822,5635
|
|
20230607,121800,9740731267,1822,1823,1823,1821,6490
|
|
20230607,121700,9728904542,1823,1822,1824,1822,5093
|
|
20230607,121600,9719620818,1823,1821,1823,1820,3578
|
|
20230607,121500,9713106690,1820,1822,1822,1820,15340
|
|
20230607,121400,9685175639,1821,1822,1824,1821,9304
|
|
20230607,121300,9668224478,1822,1822,1824,1821,7521
|
|
20230607,121200,9654517824,1821,1825,1825,1821,8222
|
|
20230607,121100,9639533643,1825,1825,1826,1825,2212
|
|
20230607,121000,9635495700,1825,1825,1827,1825,4036
|
|
20230607,120900,9628127970,1825,1827,1827,1823,4272
|
|
20230607,120800,9620330001,1828,1822,1828,1821,6255
|
|
20230607,120700,9608922801,1821,1824,1827,1821,3955
|
|
20230607,120600,9601711401,1828,1824,1828,1823,16608
|
|
20230607,120500,9571391492,1824,1818,1825,1817,28226
|
|
20230607,120400,9520015556,1818,1825,1825,1814,131398
|
|
20230607,120300,9280889301,1825,1828,1829,1824,45777
|
|
20230607,120200,9197302476,1828,1829,1829,1827,13170
|
|
20230607,120100,9173232286,1829,1828,1830,1827,691
|
|
20230607,120000,9171969280,1827,1830,1832,1827,15555
|
|
20230607,115900,9143533755,1831,1830,1832,1829,4218
|
|
20230607,115800,9135814918,1830,1835,1835,1830,20469
|
|
20230607,115700,9098333301,1835,1834,1835,1831,3472
|
|
20230607,115600,9091965252,1834,1830,1834,1830,2081
|
|
20230607,115500,9088154379,1830,1831,1832,1830,7133
|
|
20230607,115400,9075099691,1831,1830,1832,1830,3748
|
|
20230607,115300,9068237991,1830,1833,1833,1829,13618
|
|
20230607,115200,9043309510,1833,1833,1834,1833,2347
|
|
20230607,115100,9039007457,1834,1836,1837,1833,4688
|
|
20230607,115000,9030407368,1836,1833,1836,1833,5628
|
|
20230607,114900,9020088152,1833,1829,1833,1829,23425
|
|
20230607,114800,8977214326,1829,1828,1829,1827,24789
|
|
20230607,114700,8931903337,1829,1831,1832,1829,42727
|
|
20230607,114600,8853716588,1831,1833,1834,1830,28849
|
|
20230607,114500,8800876509,1833,1838,1839,1833,71910
|
|
20230607,114400,8668912609,1838,1839,1839,1837,9257
|
|
20230607,114300,8651897157,1839,1838,1840,1838,4532
|
|
20230607,114200,8643564315,1838,1838,1840,1837,19406
|
|
20230607,114100,8607879689,1837,1838,1839,1837,9255
|
|
20230607,114000,8590871806,1839,1839,1840,1838,6834
|
|
20230607,113900,8578307865,1840,1841,1841,1838,3833
|
|
20230607,113800,8571257832,1839,1838,1842,1838,5323
|
|
20230607,113700,8561454073,1838,1839,1842,1838,2470
|
|
20230607,113600,8556911240,1839,1841,1844,1839,6103
|
|
20230607,113500,8545670450,1841,1840,1845,1839,6324
|
|
20230607,113400,8534018915,1841,1837,1841,1837,4508
|
|
20230607,113300,8525728587,1837,1837,1839,1836,9794
|
|
20230607,113200,8507739416,1837,1837,1839,1837,3494
|
|
20230607,113100,8501320727,1837,1836,1839,1836,6128
|
|
20230607,113000,8490059528,1836,1836,1839,1836,15813
|
|
20230607,112900,8461019200,1836,1840,1840,1836,27101
|
|
20230607,112800,8411233172,1840,1839,1840,1838,5547
|
|
20230607,112700,8401030064,1839,1841,1841,1839,8271
|
|
20230607,112600,8385811285,1841,1840,1841,1839,4243
|
|
20230607,112500,8378004874,1840,1839,1840,1839,2111
|
|
20230607,112400,8374121680,1840,1841,1841,1840,43829
|
|
20230607,112300,8293471170,1841,1841,1842,1841,3132
|
|
20230607,112200,8287704032,1842,1844,1844,1841,8446
|
|
20230607,112100,8272147054,1843,1843,1845,1842,7183
|
|
20230607,112000,8258909126,1843,1844,1846,1842,7734
|
|
20230607,111900,8244649381,1846,1846,1846,1842,3603
|
|
20230607,111800,8238004929,1846,1846,1846,1846,2970
|
|
20230607,111700,8232522309,1846,1842,1847,1841,10700
|
|
20230607,111600,8212801656,1846,1845,1846,1841,8261
|
|
20230607,111500,8197567265,1845,1841,1845,1841,4120
|
|
20230607,111400,8189974185,1845,1841,1845,1841,17921
|
|
20230607,111300,8156957172,1841,1841,1842,1840,8870
|
|
20230607,111200,8140628693,1841,1843,1843,1841,2013
|
|
20230607,111100,8136921363,1843,1842,1843,1842,2159
|
|
20230607,111000,8132944068,1842,1842,1843,1842,3035
|
|
20230607,110900,8127351839,1842,1845,1845,1842,1829
|
|
20230607,110800,8123980156,1845,1845,1845,1844,6189
|
|
20230607,110700,8112566899,1845,1843,1846,1842,10234
|
|
20230607,110600,8093702813,1843,1843,1844,1843,2244
|
|
20230607,110500,8089566371,1843,1843,1845,1842,2565
|
|
20230607,110400,8084839436,1843,1843,1843,1842,4094
|
|
20230607,110300,8077295231,1843,1846,1846,1843,2457
|
|
20230607,110200,8072762744,1847,1842,1848,1842,2010
|
|
20230607,110100,8069055611,1848,1848,1848,1842,41855
|
|
20230607,110000,7991858725,1846,1849,1849,1846,2047
|
|
20230607,105900,7988076429,1849,1847,1849,1847,367
|
|
20230607,105800,7987398243,1847,1848,1848,1847,26825
|
|
20230607,105700,7937840414,1848,1851,1851,1848,1300
|
|
20230607,105600,7935436538,1851,1850,1853,1848,1221
|
|
20230607,105500,7933178059,1854,1850,1854,1848,4980
|
|
20230607,105400,7923964007,1852,1852,1852,1850,532
|
|
20230607,105300,7922978764,1848,1849,1852,1848,11575
|
|
20230607,105200,7901562296,1848,1850,1850,1848,4880
|
|
20230607,105100,7892538540,1850,1852,1852,1850,61
|
|
20230607,105000,7892425664,1852,1852,1853,1850,1092
|
|
20230607,104900,7890402880,1852,1852,1852,1850,770
|
|
20230607,104800,7888976883,1852,1850,1854,1850,4355
|
|
20230607,104700,7880917127,1850,1853,1853,1850,8777
|
|
20230607,104600,7864667927,1851,1850,1853,1849,1822
|
|
20230607,104500,7861298018,1849,1854,1854,1847,3372
|
|
20230607,104400,7855057180,1860,1854,1860,1845,33828
|
|
20230607,104300,7792378806,1854,1854,1854,1853,8725
|
|
20230607,104200,7776207748,1853,1857,1857,1853,723
|
|
20230607,104100,7774867941,1853,1853,1860,1851,15512
|
|
20230607,104000,7746075544,1851,1856,1856,1851,15559
|
|
20230607,103900,7717239847,1856,1856,1856,1854,4011
|
|
20230607,103800,7709798778,1856,1855,1857,1854,5576
|
|
20230607,103700,7699453363,1857,1857,1857,1853,20512
|
|
20230607,103600,7661401077,1858,1859,1859,1857,7976
|
|
20230607,103500,7646582160,1859,1858,1861,1857,25496
|
|
20230607,103400,7599181726,1858,1855,1861,1854,30919
|
|
20230607,103300,7541734888,1855,1846,1855,1846,30027
|
|
20230607,103200,7486167893,1845,1841,1846,1841,3145
|
|
20230607,103100,7480370145,1841,1841,1843,1841,3464
|
|
20230607,103000,7473988172,1841,1838,1843,1837,12280
|
|
20230607,102900,7451397578,1837,1837,1840,1836,6369
|
|
20230607,102800,7439689648,1837,1837,1838,1835,20977
|
|
20230607,102700,7401169813,1837,1837,1839,1836,7829
|
|
20230607,102600,7386789976,1837,1839,1840,1837,12801
|
|
20230607,102500,7363259466,1839,1839,1842,1838,9604
|
|
20230607,102400,7345594245,1839,1843,1843,1839,22106
|
|
20230607,102300,7304904941,1843,1841,1843,1841,8847
|
|
20230607,102200,7288610638,1841,1844,1844,1841,18368
|
|
20230607,102100,7254776971,1844,1846,1846,1844,11773
|
|
20230607,102000,7233059433,1846,1845,1846,1845,1517
|
|
20230607,101900,7230259632,1846,1848,1848,1845,12056
|
|
20230607,101800,7207997224,1848,1848,1849,1847,5583
|
|
20230607,101700,7197679111,1848,1850,1851,1847,9302
|
|
20230607,101600,7180481056,1850,1848,1851,1848,4187
|
|
20230607,101500,7172736499,1849,1852,1852,1848,25851
|
|
20230607,101400,7124911819,1852,1856,1858,1852,33219
|
|
20230607,101300,7063293156,1856,1846,1856,1846,29328
|
|
20230607,101200,7008937460,1846,1843,1848,1843,4608
|
|
20230607,101100,7000431598,1843,1845,1846,1843,13590
|
|
20230607,101000,6975361954,1845,1843,1846,1843,5905
|
|
20230607,100900,6964472376,1843,1845,1845,1843,4178
|
|
20230607,100800,6956768851,1844,1845,1845,1843,13076
|
|
20230607,100700,6932660035,1844,1843,1844,1843,10861
|
|
20230607,100600,6912637032,1844,1843,1844,1841,3389
|
|
20230607,100500,6906391698,1842,1842,1842,1841,9145
|
|
20230607,100400,6889553958,1842,1840,1843,1840,9327
|
|
20230607,100300,6872377854,1841,1841,1841,1839,8812
|
|
20230607,100200,6856162567,1841,1844,1846,1841,22134
|
|
20230607,100100,6815378530,1844,1842,1847,1841,43297
|
|
20230607,100000,6735588109,1841,1836,1841,1835,7042
|
|
20230607,095900,6722641742,1835,1837,1838,1835,12145
|
|
20230607,095800,6700344245,1838,1840,1840,1837,13578
|
|
20230607,095700,6675384143,1840,1837,1841,1835,20674
|
|
20230607,095600,6637388672,1837,1839,1839,1836,8902
|
|
20230607,095500,6621033246,1839,1835,1839,1835,15355
|
|
20230607,095400,6592820756,1835,1834,1835,1834,15230
|
|
20230607,095300,6564881087,1834,1833,1835,1832,7355
|
|
20230607,095200,6551393553,1833,1831,1833,1830,6828
|
|
20230607,095100,6538887544,1831,1830,1833,1828,13792
|
|
20230607,095000,6513645885,1829,1828,1830,1826,28536
|
|
20230607,094900,6461496310,1830,1835,1836,1827,55813
|
|
20230607,094800,6359269186,1835,1840,1840,1834,45685
|
|
20230607,094700,6275333268,1841,1840,1843,1840,19707
|
|
20230607,094600,6239048359,1840,1840,1841,1839,24837
|
|
20230607,094500,6193343933,1840,1835,1840,1835,24419
|
|
20230607,094400,6148477608,1835,1833,1841,1832,23762
|
|
20230607,094300,6104878139,1833,1831,1834,1829,57820
|
|
20230607,094200,5999049178,1831,1836,1840,1831,46977
|
|
20230607,094100,5912919797,1836,1832,1836,1831,54554
|
|
20230607,094000,5812956918,1832,1845,1845,1831,152586
|
|
20230607,093900,5532390872,1845,1849,1852,1843,61092
|
|
20230607,093800,5419642492,1852,1849,1855,1848,22788
|
|
20230607,093700,5377497006,1849,1848,1849,1845,9152
|
|
20230607,093600,5360588981,1849,1858,1858,1847,43803
|
|
20230607,093500,5279503417,1858,1856,1859,1850,18945
|
|
20230607,093400,5244354597,1856,1850,1866,1849,26152
|
|
20230607,093300,5195766349,1850,1847,1850,1844,11784
|
|
20230607,093200,5174001100,1848,1845,1848,1845,15529
|
|
20230607,093100,5145329453,1844,1846,1846,1843,15374
|
|
20230607,093000,5116983065,1845,1845,1848,1843,27663
|
|
20230607,092900,5065921519,1847,1845,1847,1842,58213
|
|
20230607,092800,4958600701,1846,1844,1847,1843,29298
|
|
20230607,092700,4904538640,1843,1852,1852,1843,42249
|
|
20230607,092600,4826521502,1852,1850,1854,1848,22327
|
|
20230607,092500,4785197158,1851,1848,1851,1844,79902
|
|
20230607,092400,4637639134,1848,1853,1854,1848,190649
|
|
20230607,092300,4284841290,1853,1857,1857,1852,39706
|
|
20230607,092200,4211222225,1857,1865,1866,1857,21888
|
|
20230607,092100,4170499558,1865,1859,1865,1856,13268
|
|
20230607,092000,4145813259,1856,1854,1859,1853,39759
|
|
20230607,091900,4072086984,1855,1856,1857,1851,78798
|
|
20230607,091800,3926006604,1856,1859,1860,1856,48956
|
|
20230607,091700,3835042527,1859,1865,1866,1859,51376
|
|
20230607,091600,3739409659,1865,1870,1870,1865,76530
|
|
20230607,091500,3596520778,1869,1869,1869,1866,25242
|
|
20230607,091400,3549388235,1870,1867,1872,1865,41532
|
|
20230607,091300,3471869812,1867,1870,1873,1866,36795
|
|
20230607,091200,3403105877,1872,1867,1872,1865,48177
|
|
20230607,091100,3313167160,1866,1876,1876,1866,63353
|
|
20230607,091000,3194693012,1877,1868,1878,1867,61556
|
|
20230607,090900,3079425491,1867,1861,1869,1859,77997
|
|
20230607,090800,2934168446,1861,1874,1874,1861,88695
|
|
20230607,090700,2768518590,1872,1875,1880,1871,77904
|
|
20230607,090600,2622544277,1873,1899,1899,1855,256702
|
|
20230607,090500,2140602658,1899,1889,1899,1882,133429
|
|
20230607,090400,1889019763,1888,1905,1906,1888,250247
|
|
20230607,090300,1414383699,1903,1911,1911,1903,72408
|
|
20230607,090200,1276423971,1911,1903,1915,1899,75330
|
|
20230607,090100,1132865315,1902,1911,1925,1900,147979
|
|
20230607,090000,849392356,1911,1900,1913,1896,436950
|