600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185700,5052704566,1624,1624,1624,1624,46007
|
|
20230727,185600,5052704566,1624,1624,1624,1624,0
|
|
20230727,185500,5052704566,1624,1624,1624,1624,0
|
|
20230727,185400,5052704566,1624,1624,1624,1624,0
|
|
20230727,185300,5052704566,1624,1624,1624,1624,0
|
|
20230727,185200,5052704566,1624,1624,1624,1624,0
|
|
20230727,185100,5052704566,1624,1624,1624,1624,0
|
|
20230727,185000,5052704566,1624,1624,1624,1624,0
|
|
20230727,184900,5052704566,1624,1624,1624,1624,0
|
|
20230727,184800,5052704566,1624,1624,1624,1624,0
|
|
20230727,184700,5052704566,1624,1624,1624,1624,0
|
|
20230727,184600,5052704566,1624,1624,1624,1624,0
|
|
20230727,184500,5052704566,1624,1624,1624,1624,0
|
|
20230727,184400,5052704566,1624,1624,1624,1624,0
|
|
20230727,184300,5052704566,1624,1624,1624,1624,0
|
|
20230727,184200,5052704566,1624,1624,1624,1624,0
|
|
20230727,184100,5052704566,1624,1624,1624,1624,0
|
|
20230727,184000,5052704566,1624,1624,1624,1624,0
|
|
20230727,183900,5052704566,1624,1624,1624,1624,0
|
|
20230727,183800,5052704566,1624,1624,1624,1624,0
|
|
20230727,183700,5052704566,1624,1624,1624,1624,0
|
|
20230727,183600,5052704566,1624,1624,1624,1624,0
|
|
20230727,183500,5052704566,1624,1624,1624,1624,0
|
|
20230727,183400,5052704566,1624,1624,1624,1624,0
|
|
20230727,183300,5052704566,1624,1624,1624,1624,0
|
|
20230727,183200,5052704566,1624,1624,1624,1624,0
|
|
20230727,183100,5052704566,1624,1624,1624,1624,0
|
|
20230727,183000,5052704566,1624,1624,1624,1624,0
|
|
20230727,182900,5052704566,1624,1624,1624,1624,0
|
|
20230727,182800,5052704566,1624,1624,1624,1624,0
|
|
20230727,182700,5052704566,1624,1624,1624,1624,46007
|
|
20230727,182600,5052704566,1624,1624,1624,1624,0
|
|
20230727,182500,5052704566,1624,1624,1624,1624,0
|
|
20230727,182400,5052704566,1624,1624,1624,1624,0
|
|
20230727,182300,5052704566,1624,1624,1624,1624,0
|
|
20230727,182200,5052704566,1624,1624,1624,1624,0
|
|
20230727,182100,5052704566,1624,1624,1624,1624,0
|
|
20230727,182000,5052704566,1624,1624,1624,1624,0
|
|
20230727,181900,5052704566,1624,1624,1624,1624,0
|
|
20230727,181800,5052704566,1624,1624,1624,1624,0
|
|
20230727,181700,5052704566,1624,1624,1624,1624,0
|
|
20230727,181600,5052704566,1624,1624,1624,1624,0
|
|
20230727,181500,5052704566,1624,1624,1624,1624,0
|
|
20230727,181400,5052704566,1624,1624,1624,1624,0
|
|
20230727,181300,5052704566,1624,1624,1624,1624,0
|
|
20230727,181200,5052704566,1624,1624,1624,1624,0
|
|
20230727,181100,5052704566,1624,1624,1624,1624,0
|
|
20230727,181000,5052704566,1624,1624,1624,1624,0
|
|
20230727,180900,5052704566,1624,1624,1624,1624,0
|
|
20230727,180800,5052704566,1624,1624,1624,1624,0
|
|
20230727,180700,5052704566,1624,1624,1624,1624,0
|
|
20230727,180600,5052704566,1624,1624,1624,1624,0
|
|
20230727,180500,5052704566,1624,1624,1624,1624,0
|
|
20230727,180400,5052704566,1624,1624,1624,1624,0
|
|
20230727,180300,5052704566,1624,1624,1624,1624,0
|
|
20230727,180200,5052704566,1624,1624,1624,1624,0
|
|
20230727,180100,5052704566,1624,1624,1624,1624,0
|
|
20230727,180000,5052704566,1624,1624,1624,1624,0
|
|
20230727,175900,5052704566,1624,1624,1624,1624,0
|
|
20230727,175800,5052704566,1624,1624,1624,1624,0
|
|
20230727,175700,5052704566,1624,1624,1624,1624,46007
|
|
20230727,175600,5052704566,1624,1624,1624,1624,0
|
|
20230727,175500,5052704566,1624,1624,1624,1624,0
|
|
20230727,175400,5052704566,1624,1624,1624,1624,0
|
|
20230727,175300,5052704566,1624,1624,1624,1624,0
|
|
20230727,175200,5052704566,1624,1624,1624,1624,0
|
|
20230727,175100,5052704566,1624,1624,1624,1624,0
|
|
20230727,175000,5052704566,1624,1624,1624,1624,0
|
|
20230727,174900,5052704566,1624,1624,1624,1624,0
|
|
20230727,174800,5052704566,1624,1624,1624,1624,0
|
|
20230727,174700,5052704566,1624,1624,1624,1624,0
|
|
20230727,174600,5052704566,1624,1624,1624,1624,0
|
|
20230727,174500,5052704566,1624,1624,1624,1624,0
|
|
20230727,174400,5052704566,1624,1624,1624,1624,0
|
|
20230727,174300,5052704566,1624,1624,1624,1624,0
|
|
20230727,174200,5052704566,1624,1624,1624,1624,0
|
|
20230727,174100,5052704566,1624,1624,1624,1624,0
|
|
20230727,174000,5052704566,1624,1624,1624,1624,0
|
|
20230727,173900,5052704566,1624,1624,1624,1624,0
|
|
20230727,173800,5052704566,1624,1624,1624,1624,0
|
|
20230727,173700,5052704566,1624,1624,1624,1624,0
|
|
20230727,173600,5052704566,1624,1624,1624,1624,0
|
|
20230727,173500,5052704566,1624,1624,1624,1624,0
|
|
20230727,173400,5052704566,1624,1624,1624,1624,0
|
|
20230727,173300,5052704566,1624,1624,1624,1624,0
|
|
20230727,173200,5052704566,1624,1624,1624,1624,0
|
|
20230727,173100,5052704566,1624,1624,1624,1624,0
|
|
20230727,173000,5052704566,1624,1624,1624,1624,0
|
|
20230727,172900,5052704566,1624,1624,1624,1624,0
|
|
20230727,172800,5052704566,1624,1624,1624,1624,0
|
|
20230727,172700,5052704566,1624,1624,1624,1624,46007
|
|
20230727,172600,5052704566,1624,1624,1624,1624,0
|
|
20230727,172500,5052704566,1624,1624,1624,1624,0
|
|
20230727,172400,5052704566,1624,1624,1624,1624,0
|
|
20230727,172300,5052704566,1624,1624,1624,1624,0
|
|
20230727,172200,5052704566,1624,1624,1624,1624,0
|
|
20230727,172100,5052704566,1624,1624,1624,1624,0
|
|
20230727,172000,5052704566,1624,1624,1624,1624,0
|
|
20230727,171900,5052704566,1624,1624,1624,1624,0
|
|
20230727,171800,5052704566,1624,1624,1624,1624,0
|
|
20230727,171700,5052704566,1624,1624,1624,1624,0
|
|
20230727,171600,5052704566,1624,1624,1624,1624,0
|
|
20230727,171500,5052704566,1624,1624,1624,1624,0
|
|
20230727,171400,5052704566,1624,1624,1624,1624,0
|
|
20230727,171300,5052704566,1624,1624,1624,1624,0
|
|
20230727,171200,5052704566,1624,1624,1624,1624,0
|
|
20230727,171100,5052704566,1624,1624,1624,1624,0
|
|
20230727,171000,5052704566,1624,1624,1624,1624,0
|
|
20230727,170900,5052704566,1624,1624,1624,1624,0
|
|
20230727,170800,5052704566,1624,1624,1624,1624,0
|
|
20230727,170700,5052704566,1624,1624,1624,1624,0
|
|
20230727,170600,5052704566,1624,1624,1624,1624,0
|
|
20230727,170500,5052704566,1624,1624,1624,1624,0
|
|
20230727,170400,5052704566,1624,1624,1624,1624,0
|
|
20230727,170300,5052704566,1624,1624,1624,1624,0
|
|
20230727,170200,5052704566,1624,1624,1624,1624,0
|
|
20230727,170100,5052704566,1624,1624,1624,1624,0
|
|
20230727,170000,5052704566,1624,1624,1624,1624,0
|
|
20230727,165900,5052704566,1624,1624,1624,1624,0
|
|
20230727,165800,5052704566,1624,1624,1624,1624,0
|
|
20230727,165700,5052704566,1624,1624,1624,1624,46007
|
|
20230727,165600,5052704566,1624,1624,1624,1624,0
|
|
20230727,165500,5052704566,1624,1624,1624,1624,0
|
|
20230727,165400,5052704566,1624,1624,1624,1624,0
|
|
20230727,165300,5052704566,1624,1624,1624,1624,0
|
|
20230727,165200,5052704566,1624,1624,1624,1624,0
|
|
20230727,165100,5052704566,1624,1624,1624,1624,0
|
|
20230727,165000,5052704566,1624,1624,1624,1624,0
|
|
20230727,164900,5052704566,1624,1624,1624,1624,0
|
|
20230727,164800,5052704566,1624,1624,1624,1624,0
|
|
20230727,164700,5052704566,1624,1624,1624,1624,0
|
|
20230727,164600,5052704566,1624,1624,1624,1624,0
|
|
20230727,164500,5052704566,1624,1624,1624,1624,0
|
|
20230727,164400,5052704566,1624,1624,1624,1624,0
|
|
20230727,164300,5052704566,1624,1624,1624,1624,0
|
|
20230727,164200,5052704566,1624,1624,1624,1624,0
|
|
20230727,164100,5052704566,1624,1624,1624,1624,0
|
|
20230727,164000,5052704566,1624,1624,1624,1624,0
|
|
20230727,163900,5052704566,1624,1624,1624,1624,0
|
|
20230727,163800,5052704566,1624,1624,1624,1624,0
|
|
20230727,163700,5052704566,1624,1624,1624,1624,0
|
|
20230727,163600,5052704566,1624,1624,1624,1624,0
|
|
20230727,163500,5052704566,1624,1624,1624,1624,0
|
|
20230727,163400,5052704566,1624,1624,1624,1624,0
|
|
20230727,163300,5052704566,1624,1624,1624,1624,0
|
|
20230727,163200,5052704566,1624,1624,1624,1624,0
|
|
20230727,163100,5052704566,1624,1624,1624,1624,0
|
|
20230727,163000,5052704566,1624,1624,1624,1624,0
|
|
20230727,162900,5052704566,1624,1624,1624,1624,0
|
|
20230727,162800,5052704566,1624,1624,1624,1624,0
|
|
20230727,162700,5052704566,1624,1624,1624,1624,46007
|
|
20230727,162600,5052704566,1624,1624,1624,1624,0
|
|
20230727,162500,5052704566,1624,1624,1624,1624,0
|
|
20230727,162400,5052704566,1624,1624,1624,1624,0
|
|
20230727,162300,5052704566,1624,1624,1624,1624,0
|
|
20230727,162200,5052704566,1624,1624,1624,1624,0
|
|
20230727,162100,5052704566,1624,1624,1624,1624,0
|
|
20230727,162000,5052704566,1624,1624,1624,1624,0
|
|
20230727,161900,5052704566,1624,1624,1624,1624,0
|
|
20230727,161800,5052704566,1624,1624,1624,1624,0
|
|
20230727,161700,5052704566,1624,1624,1624,1624,0
|
|
20230727,161600,5052704566,1624,1624,1624,1624,0
|
|
20230727,161500,5052704566,1624,1624,1624,1624,0
|
|
20230727,161400,5052704566,1624,1624,1624,1624,0
|
|
20230727,161300,5052704566,1624,1624,1624,1624,0
|
|
20230727,161200,5052704566,1624,1624,1624,1624,0
|
|
20230727,161100,5052704566,1624,1624,1624,1624,0
|
|
20230727,161000,5052704566,1624,1624,1624,1624,0
|
|
20230727,160900,5052704566,1624,1624,1624,1624,0
|
|
20230727,160800,5052704566,1624,1624,1624,1624,0
|
|
20230727,160700,5052704566,1624,1624,1624,1624,0
|
|
20230727,160600,5052704566,1624,1624,1624,1624,0
|
|
20230727,160500,5052704566,1624,1624,1624,1624,0
|
|
20230727,160400,5052704566,1624,1624,1624,1624,0
|
|
20230727,160300,5052704566,1624,1624,1624,1624,0
|
|
20230727,160200,5052704566,1624,1624,1624,1624,0
|
|
20230727,160100,5052704566,1624,1624,1624,1624,0
|
|
20230727,160000,5052704566,1624,1624,1624,1624,0
|
|
20230727,155900,5052704566,1624,1624,1624,1624,0
|
|
20230727,155800,5052704566,1624,1624,1624,1624,0
|
|
20230727,155700,5052704566,1624,1624,1624,1624,46007
|
|
20230727,155600,5052704566,1624,1624,1624,1624,0
|
|
20230727,155500,5052704566,1624,1624,1624,1624,0
|
|
20230727,155400,5052704566,1624,1624,1624,1624,0
|
|
20230727,155300,5052704566,1624,1624,1624,1624,0
|
|
20230727,155200,5052704566,1624,1624,1624,1624,0
|
|
20230727,155100,5052704566,1624,1624,1624,1624,0
|
|
20230727,155000,5052704566,1624,1624,1624,1624,0
|
|
20230727,154900,5052704566,1624,1624,1624,1624,0
|
|
20230727,154800,5052704566,1624,1624,1624,1624,0
|
|
20230727,154700,5052704566,1624,1624,1624,1624,0
|
|
20230727,154600,5052704566,1624,1624,1624,1624,0
|
|
20230727,154500,5052704566,1624,1624,1624,1624,0
|
|
20230727,154400,5052704566,1624,1624,1624,1624,0
|
|
20230727,154300,5052704566,1624,1624,1624,1624,0
|
|
20230727,154200,5052704566,1624,1624,1624,1624,0
|
|
20230727,154100,5052704566,1624,1624,1624,1624,0
|
|
20230727,154000,5052704566,1624,1624,1624,1624,0
|
|
20230727,153900,5052704566,1624,1624,1624,1624,0
|
|
20230727,153800,5052704566,1624,1624,1624,1624,0
|
|
20230727,153700,5052704566,1624,1624,1624,1624,0
|
|
20230727,153600,5052704566,1624,1624,1624,1624,0
|
|
20230727,153500,5052704566,1624,1624,1624,1624,0
|
|
20230727,153400,5052704566,1624,1624,1624,1624,0
|
|
20230727,153300,5052704566,1624,1624,1624,1624,0
|
|
20230727,153200,5052704566,1624,1624,1624,1624,0
|
|
20230727,153100,5052704566,1624,1624,1624,1624,0
|
|
20230727,153000,5052704566,1624,1624,1624,1624,46007
|
|
20230727,152900,4977989198,1618,1618,1618,1618,0
|
|
20230727,152800,4977989198,1618,1618,1618,1618,0
|
|
20230727,152700,4977989198,1618,1618,1618,1618,0
|
|
20230727,152600,4977989198,1618,1618,1618,1618,0
|
|
20230727,152500,4977989198,1618,1618,1618,1618,0
|
|
20230727,152400,4977989198,1618,1618,1618,1618,0
|
|
20230727,152300,4977989198,1618,1618,1618,1618,0
|
|
20230727,152200,4977989198,1618,1618,1618,1618,0
|
|
20230727,152100,4977989198,1618,1618,1618,1618,0
|
|
20230727,152000,4977989198,1618,1618,1618,1618,0
|
|
20230727,151900,4977989198,1618,1611,1620,1610,1294
|
|
20230727,151800,4975903780,1620,1608,1621,1608,1533
|
|
20230727,151700,4973433119,1608,1609,1609,1608,2904
|
|
20230727,151600,4968761886,1610,1609,1611,1607,16179
|
|
20230727,151500,4942749962,1609,1609,1611,1608,18501
|
|
20230727,151400,4912987074,1610,1610,1610,1609,1230
|
|
20230727,151300,4911007626,1610,1611,1611,1610,18036
|
|
20230727,151200,4881969145,1611,1611,1611,1610,2254
|
|
20230727,151100,4878339358,1610,1611,1611,1610,3899
|
|
20230727,151000,4872060698,1611,1611,1611,1610,4026
|
|
20230727,150900,4865575418,1611,1610,1611,1610,8169
|
|
20230727,150800,4852422127,1610,1613,1613,1610,1022
|
|
20230727,150700,4850776126,1613,1613,1613,1612,4968
|
|
20230727,150600,4842765938,1613,1615,1615,1611,1545
|
|
20230727,150500,4840276739,1617,1615,1618,1611,5554
|
|
20230727,150400,4831325265,1612,1613,1613,1612,4511
|
|
20230727,150300,4824052405,1613,1614,1614,1612,2757
|
|
20230727,150200,4819608003,1614,1613,1615,1613,2382
|
|
20230727,150100,4815765569,1613,1613,1614,1612,864
|
|
20230727,150000,4814371881,1614,1614,1614,1612,7679
|
|
20230727,145900,4801984247,1615,1615,1615,1615,4566
|
|
20230727,145800,4794610157,1615,1616,1616,1615,2100
|
|
20230727,145700,4791218510,1616,1616,1617,1616,3026
|
|
20230727,145600,4786328394,1617,1618,1619,1617,1266
|
|
20230727,145500,4784281105,1618,1616,1618,1616,6105
|
|
20230727,145400,4774409029,1616,1618,1618,1616,200
|
|
20230727,145300,4774085619,1618,1618,1618,1618,11
|
|
20230727,145200,4774067821,1617,1618,1618,1616,4271
|
|
20230727,145100,4767161442,1615,1616,1619,1615,4040
|
|
20230727,145000,4760627623,1616,1618,1619,1616,4259
|
|
20230727,144900,4753744296,1616,1618,1618,1616,6982
|
|
20230727,144800,4742454455,1618,1619,1620,1618,2810
|
|
20230727,144700,4737906520,1619,1619,1619,1619,3196
|
|
20230727,144600,4732732196,1619,1620,1620,1619,530
|
|
20230727,144500,4731873718,1620,1621,1621,1620,2173
|
|
20230727,144400,4728351993,1620,1622,1622,1619,3787
|
|
20230727,144300,4722216397,1622,1621,1622,1620,4068
|
|
20230727,144200,4715622305,1621,1619,1621,1619,1222
|
|
20230727,144100,4713643265,1619,1619,1619,1618,2085
|
|
20230727,144000,4710269078,1619,1619,1619,1618,1858
|
|
20230727,143900,4707261582,1619,1619,1619,1618,3055
|
|
20230727,143800,4702315638,1619,1621,1621,1619,1662
|
|
20230727,143700,4699624844,1619,1621,1621,1619,4972
|
|
20230727,143600,4691575162,1621,1619,1621,1618,3071
|
|
20230727,143500,4686604961,1621,1618,1621,1618,3606
|
|
20230727,143400,4680770444,1619,1619,1622,1619,3703
|
|
20230727,143300,4674772463,1619,1620,1620,1619,1708
|
|
20230727,143200,4672007109,1620,1619,1620,1619,2041
|
|
20230727,143100,4668702548,1619,1619,1619,1618,2625
|
|
20230727,143000,4664453280,1618,1618,1620,1616,3826
|
|
20230727,142900,4658262258,1618,1618,1619,1618,1857
|
|
20230727,142800,4655257527,1618,1619,1619,1615,4441
|
|
20230727,142700,4648072251,1619,1620,1620,1619,1755
|
|
20230727,142600,4645230905,1620,1619,1620,1618,3299
|
|
20230727,142500,4639891584,1619,1620,1620,1619,1079
|
|
20230727,142400,4638144191,1619,1624,1624,1619,3492
|
|
20230727,142300,4632481521,1624,1617,1624,1617,13417
|
|
20230727,142200,4610736073,1617,1614,1617,1614,5241
|
|
20230727,142100,4602270738,1615,1610,1615,1610,2470
|
|
20230727,142000,4598286847,1610,1612,1614,1610,6024
|
|
20230727,141900,4588579000,1612,1612,1612,1611,1479
|
|
20230727,141800,4586195459,1613,1613,1613,1613,17
|
|
20230727,141700,4586168038,1614,1612,1615,1610,2138
|
|
20230727,141600,4582722068,1612,1614,1614,1610,4202
|
|
20230727,141500,4575949183,1615,1612,1615,1611,4484
|
|
20230727,141400,4568724797,1611,1615,1615,1611,2546
|
|
20230727,141300,4564619724,1616,1616,1616,1616,650
|
|
20230727,141200,4563569324,1617,1612,1617,1612,2046
|
|
20230727,141100,4560271167,1612,1613,1613,1612,1971
|
|
20230727,141000,4557092937,1613,1614,1614,1613,7058
|
|
20230727,140900,4545708381,1614,1614,1614,1613,1611
|
|
20230727,140800,4543108937,1615,1617,1617,1615,1026
|
|
20230727,140700,4541451882,1617,1618,1618,1617,3145
|
|
20230727,140600,4536365231,1618,1618,1618,1617,993
|
|
20230727,140500,4534759163,1618,1617,1620,1617,1855
|
|
20230727,140400,4531758812,1617,1616,1617,1614,6692
|
|
20230727,140300,4520942787,1617,1612,1617,1612,2491
|
|
20230727,140200,4516924927,1612,1614,1614,1610,7581
|
|
20230727,140100,4504716813,1616,1616,1616,1614,1921
|
|
20230727,140000,4501614011,1616,1615,1616,1614,3143
|
|
20230727,135900,4496539921,1615,1612,1615,1612,7816
|
|
20230727,135800,4483940021,1613,1613,1613,1613,10743
|
|
20230727,135700,4466611562,1614,1616,1616,1614,3106
|
|
20230727,135600,4461597767,1617,1618,1618,1617,1096
|
|
20230727,135500,4459825441,1618,1619,1619,1618,2453
|
|
20230727,135400,4455855034,1620,1618,1620,1617,4746
|
|
20230727,135300,4448173984,1618,1617,1618,1616,2152
|
|
20230727,135200,4444694805,1617,1610,1617,1610,11906
|
|
20230727,135100,4425484793,1610,1611,1611,1610,2458
|
|
20230727,135000,4421527347,1611,1608,1611,1608,2907
|
|
20230727,134900,4416850689,1608,1607,1609,1607,2489
|
|
20230727,134800,4412849523,1607,1606,1607,1606,6640
|
|
20230727,134700,4402180190,1606,1607,1607,1606,610
|
|
20230727,134600,4401200527,1607,1608,1608,1607,1959
|
|
20230727,134500,4398051844,1609,1608,1609,1608,1762
|
|
20230727,134400,4395218539,1608,1607,1608,1607,3400
|
|
20230727,134300,4389754738,1607,1610,1610,1607,309
|
|
20230727,134200,4389257793,1610,1609,1610,1608,1774
|
|
20230727,134100,4386404014,1609,1610,1610,1609,2361
|
|
20230727,134000,4382605151,1610,1609,1611,1608,2154
|
|
20230727,133900,4379141479,1609,1608,1610,1608,4758
|
|
20230727,133800,4371486250,1609,1610,1610,1609,822
|
|
20230727,133700,4370162985,1611,1612,1612,1611,1787
|
|
20230727,133600,4367284026,1612,1613,1613,1612,2845
|
|
20230727,133500,4362695042,1613,1607,1613,1607,2254
|
|
20230727,133400,4359066747,1607,1613,1613,1607,4754
|
|
20230727,133300,4351408150,1613,1612,1613,1612,2623
|
|
20230727,133200,4347178021,1613,1610,1613,1609,6591
|
|
20230727,133100,4336572719,1610,1611,1611,1610,1058
|
|
20230727,133000,4334869002,1611,1613,1613,1611,688
|
|
20230727,132900,4333760552,1614,1612,1614,1612,3803
|
|
20230727,132800,4327629162,1613,1611,1613,1610,8954
|
|
20230727,132700,4313209099,1611,1611,1611,1611,2116
|
|
20230727,132600,4309800223,1612,1612,1612,1611,619
|
|
20230727,132500,4308803002,1612,1612,1612,1611,2034
|
|
20230727,132400,4305526205,1612,1609,1612,1609,2444
|
|
20230727,132300,4301590840,1609,1610,1610,1609,4910
|
|
20230727,132200,4293686348,1610,1612,1612,1610,51
|
|
20230727,132100,4293604236,1612,1609,1612,1609,3851
|
|
20230727,132000,4287405109,1609,1608,1609,1607,2468
|
|
20230727,131900,4283437160,1608,1607,1608,1606,2175
|
|
20230727,131800,4279942138,1607,1608,1609,1607,2387
|
|
20230727,131700,4276104458,1610,1608,1610,1607,5681
|
|
20230727,131600,4266967497,1608,1606,1608,1605,3160
|
|
20230727,131500,4261892307,1607,1607,1607,1606,2263
|
|
20230727,131400,4258256895,1607,1607,1609,1607,2229
|
|
20230727,131300,4254674592,1607,1606,1608,1606,2991
|
|
20230727,131200,4249869197,1607,1605,1607,1605,3093
|
|
20230727,131100,4244903718,1605,1607,1607,1605,1559
|
|
20230727,131000,4242400146,1607,1606,1607,1605,3619
|
|
20230727,130900,4236588557,1605,1608,1608,1605,2767
|
|
20230727,130800,4232140917,1608,1609,1609,1608,185
|
|
20230727,130700,4231843253,1610,1606,1610,1606,2885
|
|
20230727,130600,4227209903,1607,1608,1608,1607,5264
|
|
20230727,130500,4218745828,1608,1609,1609,1608,3153
|
|
20230727,130400,4213675800,1610,1608,1611,1608,3316
|
|
20230727,130300,4208342455,1607,1608,1608,1606,7477
|
|
20230727,130200,4196330710,1608,1610,1610,1608,1112
|
|
20230727,130100,4194541951,1610,1611,1611,1610,4499
|
|
20230727,130000,4187296276,1611,1612,1612,1611,1501
|
|
20230727,125900,4184876748,1612,1607,1613,1607,5249
|
|
20230727,125800,4176424376,1607,1608,1611,1607,2125
|
|
20230727,125700,4173006198,1608,1608,1608,1607,2958
|
|
20230727,125600,4168251622,1608,1609,1609,1608,1978
|
|
20230727,125500,4165069274,1610,1609,1611,1609,1252
|
|
20230727,125400,4163054601,1609,1610,1610,1609,3709
|
|
20230727,125300,4157086803,1610,1607,1610,1606,4856
|
|
20230727,125200,4149283353,1607,1607,1608,1607,5192
|
|
20230727,125100,4140939779,1608,1610,1610,1608,1006
|
|
20230727,125000,4139321368,1610,1609,1610,1609,7843
|
|
20230727,124900,4126701024,1609,1610,1610,1609,795
|
|
20230727,124800,4125421786,1610,1612,1612,1610,911
|
|
20230727,124700,4123954311,1612,1612,1613,1612,121
|
|
20230727,124600,4123759219,1613,1614,1614,1613,970
|
|
20230727,124500,4122193641,1614,1611,1615,1611,3109
|
|
20230727,124400,4117177978,1611,1612,1612,1611,2418
|
|
20230727,124300,4113282560,1612,1610,1612,1605,6778
|
|
20230727,124200,4102386791,1610,1610,1610,1610,315
|
|
20230727,124100,4101879641,1613,1611,1613,1611,5637
|
|
20230727,124000,4092798432,1613,1614,1614,1613,182
|
|
20230727,123900,4092504766,1614,1612,1614,1612,1923
|
|
20230727,123800,4089404650,1613,1613,1613,1612,3220
|
|
20230727,123700,4084212891,1613,1614,1614,1612,4474
|
|
20230727,123600,4077000401,1614,1612,1615,1612,4009
|
|
20230727,123500,4070536507,1612,1611,1615,1611,5113
|
|
20230727,123400,4062294465,1611,1611,1611,1610,2841
|
|
20230727,123300,4057719603,1611,1612,1612,1611,2341
|
|
20230727,123200,4053947652,1612,1611,1613,1611,4834
|
|
20230727,123100,4046154958,1611,1601,1611,1600,6782
|
|
20230727,123000,4035273037,1601,1601,1603,1601,9453
|
|
20230727,122900,4020138371,1601,1602,1602,1601,4366
|
|
20230727,122800,4013145253,1603,1601,1604,1601,3135
|
|
20230727,122700,4008121521,1601,1603,1605,1601,8082
|
|
20230727,122600,3995171640,1603,1603,1603,1602,2561
|
|
20230727,122500,3991068697,1603,1605,1605,1603,1754
|
|
20230727,122400,3988256901,1603,1602,1603,1602,2360
|
|
20230727,122300,3984474968,1602,1602,1603,1601,3897
|
|
20230727,122200,3978232118,1602,1604,1604,1602,1355
|
|
20230727,122100,3976059228,1604,1601,1604,1600,4984
|
|
20230727,122000,3968081890,1601,1600,1601,1600,3690
|
|
20230727,121900,3962177074,1601,1601,1601,1600,13141
|
|
20230727,121800,3941145285,1602,1602,1604,1600,10589
|
|
20230727,121700,3924191165,1602,1604,1606,1601,3891
|
|
20230727,121600,3917957741,1606,1603,1606,1602,1928
|
|
20230727,121500,3914865247,1603,1603,1608,1602,5414
|
|
20230727,121400,3906187288,1603,1605,1605,1601,3742
|
|
20230727,121300,3900189591,1604,1604,1604,1601,15418
|
|
20230727,121200,3875486831,1604,1607,1607,1604,4556
|
|
20230727,121100,3868168988,1608,1607,1608,1605,14888
|
|
20230727,121000,3844254436,1609,1608,1610,1607,6837
|
|
20230727,120900,3833266209,1607,1608,1609,1607,12564
|
|
20230727,120800,3813070254,1609,1611,1611,1608,17795
|
|
20230727,120700,3784424829,1612,1614,1614,1612,10007
|
|
20230727,120600,3768285632,1614,1615,1615,1613,12073
|
|
20230727,120500,3748799390,1615,1615,1615,1615,1901
|
|
20230727,120400,3745729275,1616,1615,1616,1614,5064
|
|
20230727,120300,3737550866,1616,1615,1616,1614,11367
|
|
20230727,120200,3719192335,1616,1615,1616,1615,1681
|
|
20230727,120100,3716476630,1618,1615,1618,1614,8729
|
|
20230727,120000,3702379898,1615,1618,1618,1615,13932
|
|
20230727,115900,3679850282,1620,1620,1620,1618,3969
|
|
20230727,115800,3673423319,1621,1621,1622,1619,494
|
|
20230727,115700,3672622692,1622,1620,1622,1620,1766
|
|
20230727,115600,3669761755,1620,1619,1621,1619,3911
|
|
20230727,115500,3663428109,1619,1620,1620,1619,1715
|
|
20230727,115400,3660649909,1620,1622,1622,1620,2116
|
|
20230727,115300,3657219310,1622,1624,1624,1621,3501
|
|
20230727,115200,3651540399,1624,1622,1625,1622,1247
|
|
20230727,115100,3649517563,1622,1623,1623,1622,3498
|
|
20230727,115000,3643843051,1623,1624,1624,1623,6161
|
|
20230727,114900,3633838942,1625,1624,1625,1624,1289
|
|
20230727,114800,3631745454,1625,1626,1626,1625,1937
|
|
20230727,114700,3628597826,1626,1620,1626,1620,3196
|
|
20230727,114600,3623413104,1620,1621,1621,1617,5110
|
|
20230727,114500,3615137994,1621,1620,1621,1620,3459
|
|
20230727,114400,3609532102,1620,1619,1620,1619,5322
|
|
20230727,114300,3600912315,1619,1620,1620,1619,611
|
|
20230727,114200,3599923103,1620,1621,1621,1620,955
|
|
20230727,114100,3598375997,1622,1620,1622,1620,1874
|
|
20230727,114000,3595340051,1620,1622,1622,1620,3211
|
|
20230727,113900,3590135303,1623,1622,1623,1622,3797
|
|
20230727,113800,3583975963,1623,1620,1625,1619,4702
|
|
20230727,113700,3576360834,1620,1619,1622,1619,7618
|
|
20230727,113600,3564015666,1622,1621,1622,1621,1498
|
|
20230727,113500,3561587404,1622,1620,1622,1620,6868
|
|
20230727,113400,3550460014,1620,1622,1622,1619,1486
|
|
20230727,113300,3548053494,1622,1624,1624,1622,1749
|
|
20230727,113200,3545216398,1625,1625,1627,1623,3814
|
|
20230727,113100,3539019099,1627,1622,1627,1622,9686
|
|
20230727,113000,3523296639,1623,1616,1623,1615,3655
|
|
20230727,112900,3517379410,1616,1616,1616,1615,5544
|
|
20230727,112800,3508424096,1616,1617,1617,1615,31213
|
|
20230727,112700,3457983158,1617,1618,1619,1617,8887
|
|
20230727,112600,3443606738,1618,1618,1618,1617,3124
|
|
20230727,112500,3438552115,1618,1619,1619,1617,5889
|
|
20230727,112400,3429025162,1621,1620,1621,1619,877
|
|
20230727,112300,3427605003,1621,1620,1621,1619,2291
|
|
20230727,112200,3423893047,1622,1617,1622,1617,4252
|
|
20230727,112100,3417015005,1618,1617,1619,1616,1973
|
|
20230727,112000,3413824502,1617,1617,1620,1616,4443
|
|
20230727,111900,3406640540,1617,1616,1622,1616,3352
|
|
20230727,111800,3401217403,1616,1614,1617,1614,2000
|
|
20230727,111700,3397988294,1614,1617,1617,1613,9769
|
|
20230727,111600,3382225771,1617,1619,1619,1614,1943
|
|
20230727,111500,3379086824,1619,1615,1621,1612,6080
|
|
20230727,111400,3369276926,1615,1617,1618,1613,24364
|
|
20230727,111300,3329911968,1617,1624,1624,1617,23027
|
|
20230727,111200,3292606142,1624,1622,1624,1621,5451
|
|
20230727,111100,3283762856,1624,1623,1624,1621,9634
|
|
20230727,111000,3268134055,1624,1624,1625,1623,1011
|
|
20230727,110900,3266492188,1625,1622,1625,1622,1501
|
|
20230727,110800,3264056604,1622,1626,1626,1621,10480
|
|
20230727,110700,3247051140,1627,1633,1633,1627,17324
|
|
20230727,110600,3218802302,1634,1638,1638,1634,12982
|
|
20230727,110500,3197561414,1638,1639,1639,1638,5119
|
|
20230727,110400,3189176207,1640,1641,1641,1640,1116
|
|
20230727,110300,3187345962,1641,1640,1641,1639,2216
|
|
20230727,110200,3183711469,1641,1641,1641,1641,2103
|
|
20230727,110100,3180260446,1641,1635,1642,1635,10130
|
|
20230727,110000,3163667056,1635,1636,1636,1635,1611
|
|
20230727,105900,3161031463,1636,1637,1637,1636,3324
|
|
20230727,105800,3155590490,1637,1640,1640,1637,6203
|
|
20230727,105700,3145429774,1640,1641,1641,1640,855
|
|
20230727,105600,3144027544,1641,1640,1641,1640,1773
|
|
20230727,105500,3141119823,1640,1641,1641,1639,16328
|
|
20230727,105400,3114341958,1641,1642,1642,1641,10072
|
|
20230727,105300,3097807065,1643,1646,1646,1643,5886
|
|
20230727,105200,3088128450,1648,1648,1648,1645,2644
|
|
20230727,105100,3083774640,1648,1645,1649,1645,3373
|
|
20230727,105000,3078223681,1645,1647,1647,1645,4218
|
|
20230727,104900,3071280843,1647,1649,1649,1647,2844
|
|
20230727,104800,3066594167,1649,1649,1652,1647,7427
|
|
20230727,104700,3054356041,1649,1651,1657,1649,3095
|
|
20230727,104600,3049249199,1651,1652,1652,1651,1753
|
|
20230727,104500,3046354062,1652,1648,1652,1648,17667
|
|
20230727,104400,3017191293,1648,1651,1651,1647,11708
|
|
20230727,104300,2997891616,1652,1649,1654,1649,4197
|
|
20230727,104200,2990967277,1649,1655,1659,1649,16310
|
|
20230727,104100,2964046486,1660,1660,1665,1655,12448
|
|
20230727,104000,2943364653,1660,1642,1660,1641,36457
|
|
20230727,103900,2883277761,1642,1641,1642,1640,5164
|
|
20230727,103800,2874803044,1642,1642,1642,1639,4406
|
|
20230727,103700,2867577752,1642,1638,1642,1638,13128
|
|
20230727,103600,2846054973,1638,1638,1639,1636,3405
|
|
20230727,103500,2840477845,1639,1636,1639,1636,7561
|
|
20230727,103400,2828102826,1637,1634,1638,1634,16157
|
|
20230727,103300,2801683096,1635,1634,1635,1633,5925
|
|
20230727,103200,2792005282,1635,1638,1638,1635,2444
|
|
20230727,103100,2788007575,1638,1630,1638,1630,16527
|
|
20230727,103000,2760993980,1630,1631,1633,1630,10970
|
|
20230727,102900,2743095680,1631,1630,1631,1630,1861
|
|
20230727,102800,2740062247,1630,1629,1631,1628,4377
|
|
20230727,102700,2732928453,1629,1629,1629,1627,2354
|
|
20230727,102600,2729094421,1629,1626,1629,1626,4152
|
|
20230727,102500,2722340790,1626,1626,1627,1625,3772
|
|
20230727,102400,2716208170,1626,1626,1626,1626,5097
|
|
20230727,102300,2707920448,1626,1626,1627,1626,2533
|
|
20230727,102200,2703801684,1627,1632,1632,1627,1405
|
|
20230727,102100,2701513336,1632,1623,1633,1623,20971
|
|
20230727,102000,2667373383,1623,1622,1624,1622,4623
|
|
20230727,101900,2659871952,1623,1623,1623,1622,2435
|
|
20230727,101800,2655921055,1623,1624,1624,1623,1708
|
|
20230727,101700,2653147845,1624,1624,1625,1624,7339
|
|
20230727,101600,2641229299,1624,1623,1625,1623,5704
|
|
20230727,101500,2631968785,1623,1624,1624,1623,3356
|
|
20230727,101400,2626520453,1624,1624,1624,1622,4040
|
|
20230727,101300,2619962512,1624,1623,1624,1622,9218
|
|
20230727,101200,2605000254,1623,1620,1623,1620,22293
|
|
20230727,101100,2568853141,1620,1620,1621,1620,8916
|
|
20230727,101000,2554404727,1620,1619,1621,1619,29731
|
|
20230727,100900,2506246045,1620,1620,1620,1619,3238
|
|
20230727,100800,2501002268,1620,1621,1623,1620,12577
|
|
20230727,100700,2480624052,1621,1621,1623,1620,11967
|
|
20230727,100600,2461231138,1622,1620,1623,1620,11900
|
|
20230727,100500,2441940045,1620,1619,1620,1619,1617
|
|
20230727,100400,2439321652,1619,1621,1622,1619,4164
|
|
20230727,100300,2432572708,1621,1621,1622,1616,25429
|
|
20230727,100200,2391427695,1621,1621,1621,1620,4762
|
|
20230727,100100,2383709928,1621,1620,1621,1619,13926
|
|
20230727,100000,2361145552,1620,1624,1624,1620,13598
|
|
20230727,095900,2339084982,1624,1620,1625,1620,4565
|
|
20230727,095800,2331676023,1620,1618,1620,1617,8404
|
|
20230727,095700,2318072230,1618,1616,1618,1615,6762
|
|
20230727,095600,2307138985,1616,1613,1616,1612,7892
|
|
20230727,095500,2294405198,1613,1615,1615,1613,2260
|
|
20230727,095400,2290757024,1615,1617,1617,1615,1328
|
|
20230727,095300,2288611398,1617,1618,1618,1616,3575
|
|
20230727,095200,2282832080,1618,1612,1619,1611,18793
|
|
20230727,095100,2252482909,1612,1611,1612,1611,12336
|
|
20230727,095000,2232604055,1611,1613,1613,1611,7179
|
|
20230727,094900,2221036127,1614,1611,1614,1610,14717
|
|
20230727,094800,2197335051,1612,1618,1618,1610,39437
|
|
20230727,094700,2133687021,1618,1620,1620,1614,4674
|
|
20230727,094600,2126128445,1620,1616,1620,1613,9788
|
|
20230727,094500,2110328855,1616,1615,1620,1615,8542
|
|
20230727,094400,2096529392,1615,1615,1615,1613,6255
|
|
20230727,094300,2086437275,1615,1607,1615,1607,6524
|
|
20230727,094200,2075936598,1607,1607,1609,1607,11208
|
|
20230727,094100,2057925087,1607,1607,1607,1605,6837
|
|
20230727,094000,2046943477,1607,1607,1608,1601,56693
|
|
20230727,093900,1955991710,1607,1612,1612,1607,12286
|
|
20230727,093800,1936225261,1612,1610,1612,1609,7309
|
|
20230727,093700,1924460511,1610,1615,1616,1610,28030
|
|
20230727,093600,1879301187,1616,1616,1616,1615,10062
|
|
20230727,093500,1863050941,1616,1614,1616,1612,12979
|
|
20230727,093400,1842102677,1614,1613,1614,1612,13481
|
|
20230727,093300,1820352492,1613,1611,1614,1608,8209
|
|
20230727,093200,1807132735,1610,1615,1615,1610,36667
|
|
20230727,093100,1748041972,1616,1609,1616,1608,4178
|
|
20230727,093000,1741310007,1609,1610,1616,1605,19867
|
|
20230727,092900,1709366346,1612,1617,1618,1610,24955
|
|
20230727,092800,1669083741,1618,1618,1619,1616,3542
|
|
20230727,092700,1663355728,1617,1624,1624,1616,29415
|
|
20230727,092600,1615710807,1624,1628,1628,1624,4500
|
|
20230727,092500,1608391847,1629,1626,1629,1625,13217
|
|
20230727,092400,1586889392,1626,1622,1626,1622,3037
|
|
20230727,092300,1581958219,1623,1625,1625,1622,2546
|
|
20230727,092200,1577824005,1626,1624,1627,1624,4986
|
|
20230727,092100,1569718005,1624,1620,1626,1619,16422
|
|
20230727,092000,1543106646,1620,1616,1620,1616,11830
|
|
20230727,091900,1523949651,1616,1622,1622,1616,34867
|
|
20230727,091800,1467506410,1622,1622,1623,1620,31209
|
|
20230727,091700,1416925334,1628,1630,1630,1621,25199
|
|
20230727,091600,1376004457,1631,1632,1635,1631,27364
|
|
20230727,091500,1331330040,1632,1628,1634,1628,27238
|
|
20230727,091400,1286937841,1628,1623,1629,1621,31890
|
|
20230727,091300,1235126589,1623,1622,1625,1621,8597
|
|
20230727,091200,1221182923,1625,1625,1627,1621,5935
|
|
20230727,091100,1211552010,1628,1622,1629,1622,20064
|
|
20230727,091000,1178952747,1624,1621,1624,1620,53953
|
|
20230727,090900,1091515915,1621,1607,1624,1600,28569
|
|
20230727,090800,1045477672,1609,1615,1615,1607,11783
|
|
20230727,090700,1026497992,1615,1634,1634,1615,52053
|
|
20230727,090600,941911504,1635,1632,1648,1630,61763
|
|
20230727,090500,840792990,1632,1630,1639,1629,19339
|
|
20230727,090400,809228990,1631,1640,1640,1631,15541
|
|
20230727,090300,783854023,1640,1650,1650,1636,24502
|
|
20230727,090200,743673940,1650,1616,1650,1616,173615
|
|
20230727,090100,460159336,1620,1590,1620,1590,184545
|
|
20230727,090000,164874554,1590,1577,1591,1577,101304
|