609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190600,12825556745,1720,1720,1720,1720,51814
|
|
20230704,190500,12825556745,1720,1720,1720,1720,0
|
|
20230704,190400,12825556745,1720,1720,1720,1720,0
|
|
20230704,190300,12825556745,1720,1720,1720,1720,0
|
|
20230704,190200,12825556745,1720,1720,1720,1720,0
|
|
20230704,190100,12825556745,1720,1720,1720,1720,0
|
|
20230704,190000,12825556745,1720,1720,1720,1720,0
|
|
20230704,185900,12825556745,1720,1720,1720,1720,0
|
|
20230704,185800,12825556745,1720,1720,1720,1720,0
|
|
20230704,185700,12825556745,1720,1720,1720,1720,0
|
|
20230704,185600,12825556745,1720,1720,1720,1720,0
|
|
20230704,185500,12825556745,1720,1720,1720,1720,0
|
|
20230704,185400,12825556745,1720,1720,1720,1720,0
|
|
20230704,185300,12825556745,1720,1720,1720,1720,0
|
|
20230704,185200,12825556745,1720,1720,1720,1720,0
|
|
20230704,185100,12825556745,1720,1720,1720,1720,0
|
|
20230704,185000,12825556745,1720,1720,1720,1720,0
|
|
20230704,184900,12825556745,1720,1720,1720,1720,0
|
|
20230704,184800,12825556745,1720,1720,1720,1720,0
|
|
20230704,184700,12825556745,1720,1720,1720,1720,0
|
|
20230704,184600,12825556745,1720,1720,1720,1720,0
|
|
20230704,184500,12825556745,1720,1720,1720,1720,0
|
|
20230704,184400,12825556745,1720,1720,1720,1720,0
|
|
20230704,184300,12825556745,1720,1720,1720,1720,0
|
|
20230704,184200,12825556745,1720,1720,1720,1720,0
|
|
20230704,184100,12825556745,1720,1720,1720,1720,0
|
|
20230704,184000,12825556745,1720,1720,1720,1720,0
|
|
20230704,183900,12825556745,1720,1720,1720,1720,0
|
|
20230704,183800,12825556745,1720,1720,1720,1720,0
|
|
20230704,183700,12825556745,1720,1720,1720,1720,0
|
|
20230704,183600,12825556745,1720,1720,1720,1720,51814
|
|
20230704,183500,12825556745,1720,1720,1720,1720,0
|
|
20230704,183400,12825556745,1720,1720,1720,1720,0
|
|
20230704,183300,12825556745,1720,1720,1720,1720,0
|
|
20230704,183200,12825556745,1720,1720,1720,1720,0
|
|
20230704,183100,12825556745,1720,1720,1720,1720,0
|
|
20230704,183000,12825556745,1720,1720,1720,1720,0
|
|
20230704,182900,12825556745,1720,1720,1720,1720,0
|
|
20230704,182800,12825556745,1720,1720,1720,1720,0
|
|
20230704,182700,12825556745,1720,1720,1720,1720,0
|
|
20230704,182600,12825556745,1720,1720,1720,1720,0
|
|
20230704,182500,12825556745,1720,1720,1720,1720,0
|
|
20230704,182400,12825556745,1720,1720,1720,1720,0
|
|
20230704,182300,12825556745,1720,1720,1720,1720,0
|
|
20230704,182200,12825556745,1720,1720,1720,1720,0
|
|
20230704,182100,12825556745,1720,1720,1720,1720,0
|
|
20230704,182000,12825556745,1720,1720,1720,1720,0
|
|
20230704,181900,12825556745,1720,1720,1720,1720,0
|
|
20230704,181800,12825556745,1720,1720,1720,1720,0
|
|
20230704,181700,12825556745,1720,1720,1720,1720,0
|
|
20230704,181600,12825556745,1720,1720,1720,1720,0
|
|
20230704,181500,12825556745,1720,1720,1720,1720,0
|
|
20230704,181400,12825556745,1720,1720,1720,1720,0
|
|
20230704,181300,12825556745,1720,1720,1720,1720,0
|
|
20230704,181200,12825556745,1720,1720,1720,1720,0
|
|
20230704,181100,12825556745,1720,1720,1720,1720,0
|
|
20230704,181000,12825556745,1720,1720,1720,1720,0
|
|
20230704,180900,12825556745,1720,1720,1720,1720,0
|
|
20230704,180800,12825556745,1720,1720,1720,1720,0
|
|
20230704,180700,12825556745,1720,1720,1720,1720,0
|
|
20230704,180600,12825556745,1720,1720,1720,1720,51814
|
|
20230704,180500,12825556745,1720,1720,1720,1720,0
|
|
20230704,180400,12825556745,1720,1720,1720,1720,0
|
|
20230704,180300,12825556745,1720,1720,1720,1720,0
|
|
20230704,180200,12825556745,1720,1720,1720,1720,0
|
|
20230704,180100,12825556745,1720,1720,1720,1720,0
|
|
20230704,180000,12825556745,1720,1720,1720,1720,0
|
|
20230704,175900,12825556745,1720,1720,1720,1720,0
|
|
20230704,175800,12825556745,1720,1720,1720,1720,0
|
|
20230704,175700,12825556745,1720,1720,1720,1720,0
|
|
20230704,175600,12825556745,1720,1720,1720,1720,0
|
|
20230704,175500,12825556745,1720,1720,1720,1720,0
|
|
20230704,175400,12825556745,1720,1720,1720,1720,0
|
|
20230704,175300,12825556745,1720,1720,1720,1720,0
|
|
20230704,175200,12825556745,1720,1720,1720,1720,0
|
|
20230704,175100,12825556745,1720,1720,1720,1720,0
|
|
20230704,175000,12825556745,1720,1720,1720,1720,0
|
|
20230704,174900,12825556745,1720,1720,1720,1720,0
|
|
20230704,174800,12825556745,1720,1720,1720,1720,0
|
|
20230704,174700,12825556745,1720,1720,1720,1720,0
|
|
20230704,174600,12825556745,1720,1720,1720,1720,0
|
|
20230704,174500,12825556745,1720,1720,1720,1720,0
|
|
20230704,174400,12825556745,1720,1720,1720,1720,0
|
|
20230704,174300,12825556745,1720,1720,1720,1720,0
|
|
20230704,174200,12825556745,1720,1720,1720,1720,0
|
|
20230704,174100,12825556745,1720,1720,1720,1720,0
|
|
20230704,174000,12825556745,1720,1720,1720,1720,0
|
|
20230704,173900,12825556745,1720,1720,1720,1720,0
|
|
20230704,173800,12825556745,1720,1720,1720,1720,0
|
|
20230704,173700,12825556745,1720,1720,1720,1720,0
|
|
20230704,173600,12825556745,1720,1720,1720,1720,51814
|
|
20230704,173500,12825556745,1720,1720,1720,1720,0
|
|
20230704,173400,12825556745,1720,1720,1720,1720,0
|
|
20230704,173300,12825556745,1720,1720,1720,1720,0
|
|
20230704,173200,12825556745,1720,1720,1720,1720,0
|
|
20230704,173100,12825556745,1720,1720,1720,1720,0
|
|
20230704,173000,12825556745,1720,1720,1720,1720,0
|
|
20230704,172900,12825556745,1720,1720,1720,1720,0
|
|
20230704,172800,12825556745,1720,1720,1720,1720,0
|
|
20230704,172700,12825556745,1720,1720,1720,1720,0
|
|
20230704,172600,12825556745,1720,1720,1720,1720,0
|
|
20230704,172500,12825556745,1720,1720,1720,1720,0
|
|
20230704,172400,12825556745,1720,1720,1720,1720,0
|
|
20230704,172300,12825556745,1720,1720,1720,1720,0
|
|
20230704,172200,12825556745,1720,1720,1720,1720,0
|
|
20230704,172100,12825556745,1720,1720,1720,1720,0
|
|
20230704,172000,12825556745,1720,1720,1720,1720,0
|
|
20230704,171900,12825556745,1720,1720,1720,1720,0
|
|
20230704,171800,12825556745,1720,1720,1720,1720,0
|
|
20230704,171700,12825556745,1720,1720,1720,1720,0
|
|
20230704,171600,12825556745,1720,1720,1720,1720,0
|
|
20230704,171500,12825556745,1720,1720,1720,1720,0
|
|
20230704,171400,12825556745,1720,1720,1720,1720,0
|
|
20230704,171300,12825556745,1720,1720,1720,1720,0
|
|
20230704,171200,12825556745,1720,1720,1720,1720,0
|
|
20230704,171100,12825556745,1720,1720,1720,1720,0
|
|
20230704,171000,12825556745,1720,1720,1720,1720,0
|
|
20230704,170900,12825556745,1720,1720,1720,1720,0
|
|
20230704,170800,12825556745,1720,1720,1720,1720,0
|
|
20230704,170700,12825556745,1720,1720,1720,1720,0
|
|
20230704,170600,12825556745,1720,1720,1720,1720,51814
|
|
20230704,170500,12825556745,1720,1720,1720,1720,0
|
|
20230704,170400,12825556745,1720,1720,1720,1720,0
|
|
20230704,170300,12825556745,1720,1720,1720,1720,0
|
|
20230704,170200,12825556745,1720,1720,1720,1720,0
|
|
20230704,170100,12825556745,1720,1720,1720,1720,0
|
|
20230704,170000,12825556745,1720,1720,1720,1720,0
|
|
20230704,165900,12825556745,1720,1720,1720,1720,0
|
|
20230704,165800,12825556745,1720,1720,1720,1720,0
|
|
20230704,165700,12825556745,1720,1720,1720,1720,0
|
|
20230704,165600,12825556745,1720,1720,1720,1720,0
|
|
20230704,165500,12825556745,1720,1720,1720,1720,0
|
|
20230704,165400,12825556745,1720,1720,1720,1720,0
|
|
20230704,165300,12825556745,1720,1720,1720,1720,0
|
|
20230704,165200,12825556745,1720,1720,1720,1720,0
|
|
20230704,165100,12825556745,1720,1720,1720,1720,0
|
|
20230704,165000,12825556745,1720,1720,1720,1720,0
|
|
20230704,164900,12825556745,1720,1720,1720,1720,0
|
|
20230704,164800,12825556745,1720,1720,1720,1720,0
|
|
20230704,164700,12825556745,1720,1720,1720,1720,0
|
|
20230704,164600,12825556745,1720,1720,1720,1720,0
|
|
20230704,164500,12825556745,1720,1720,1720,1720,0
|
|
20230704,164400,12825556745,1720,1720,1720,1720,0
|
|
20230704,164300,12825556745,1720,1720,1720,1720,0
|
|
20230704,164200,12825556745,1720,1720,1720,1720,0
|
|
20230704,164100,12825556745,1720,1720,1720,1720,0
|
|
20230704,164000,12825556745,1720,1720,1720,1720,0
|
|
20230704,163900,12825556745,1720,1720,1720,1720,0
|
|
20230704,163800,12825556745,1720,1720,1720,1720,0
|
|
20230704,163700,12825556745,1720,1720,1720,1720,0
|
|
20230704,163600,12825556745,1720,1720,1720,1720,51814
|
|
20230704,163500,12825556745,1720,1720,1720,1720,0
|
|
20230704,163400,12825556745,1720,1720,1720,1720,0
|
|
20230704,163300,12825556745,1720,1720,1720,1720,0
|
|
20230704,163200,12825556745,1720,1720,1720,1720,0
|
|
20230704,163100,12825556745,1720,1720,1720,1720,0
|
|
20230704,163000,12825556745,1720,1720,1720,1720,0
|
|
20230704,162900,12825556745,1720,1720,1720,1720,0
|
|
20230704,162800,12825556745,1720,1720,1720,1720,0
|
|
20230704,162700,12825556745,1720,1720,1720,1720,0
|
|
20230704,162600,12825556745,1720,1720,1720,1720,0
|
|
20230704,162500,12825556745,1720,1720,1720,1720,0
|
|
20230704,162400,12825556745,1720,1720,1720,1720,0
|
|
20230704,162300,12825556745,1720,1720,1720,1720,0
|
|
20230704,162200,12825556745,1720,1720,1720,1720,0
|
|
20230704,162100,12825556745,1720,1720,1720,1720,0
|
|
20230704,162000,12825556745,1720,1720,1720,1720,0
|
|
20230704,161900,12825556745,1720,1720,1720,1720,0
|
|
20230704,161800,12825556745,1720,1720,1720,1720,0
|
|
20230704,161700,12825556745,1720,1720,1720,1720,0
|
|
20230704,161600,12825556745,1720,1720,1720,1720,0
|
|
20230704,161500,12825556745,1720,1720,1720,1720,0
|
|
20230704,161400,12825556745,1720,1720,1720,1720,0
|
|
20230704,161300,12825556745,1720,1720,1720,1720,0
|
|
20230704,161200,12825556745,1720,1720,1720,1720,0
|
|
20230704,161100,12825556745,1720,1720,1720,1720,0
|
|
20230704,161000,12825556745,1720,1720,1720,1720,0
|
|
20230704,160900,12825556745,1720,1720,1720,1720,0
|
|
20230704,160800,12825556745,1720,1720,1720,1720,0
|
|
20230704,160700,12825556745,1720,1720,1720,1720,0
|
|
20230704,160600,12825556745,1720,1720,1720,1720,51814
|
|
20230704,160500,12825556745,1720,1720,1720,1720,0
|
|
20230704,160400,12825556745,1720,1720,1720,1720,0
|
|
20230704,160300,12825556745,1720,1720,1720,1720,0
|
|
20230704,160200,12825556745,1720,1720,1720,1720,0
|
|
20230704,160100,12825556745,1720,1720,1720,1720,0
|
|
20230704,160000,12825556745,1720,1720,1720,1720,0
|
|
20230704,155900,12825556745,1720,1720,1720,1720,0
|
|
20230704,155800,12825556745,1720,1720,1720,1720,0
|
|
20230704,155700,12825556745,1720,1720,1720,1720,0
|
|
20230704,155600,12825556745,1720,1720,1720,1720,0
|
|
20230704,155500,12825556745,1720,1720,1720,1720,0
|
|
20230704,155400,12825556745,1720,1720,1720,1720,0
|
|
20230704,155300,12825556745,1720,1720,1720,1720,0
|
|
20230704,155200,12825556745,1720,1720,1720,1720,0
|
|
20230704,155100,12825556745,1720,1720,1720,1720,0
|
|
20230704,155000,12825556745,1720,1720,1720,1720,0
|
|
20230704,154900,12825556745,1720,1720,1720,1720,0
|
|
20230704,154800,12825556745,1720,1720,1720,1720,0
|
|
20230704,154700,12825556745,1720,1720,1720,1720,0
|
|
20230704,154600,12825556745,1720,1720,1720,1720,0
|
|
20230704,154500,12825556745,1720,1720,1720,1720,0
|
|
20230704,154400,12825556745,1720,1720,1720,1720,0
|
|
20230704,154300,12825556745,1720,1720,1720,1720,0
|
|
20230704,154200,12825556745,1720,1720,1720,1720,0
|
|
20230704,154100,12825556745,1720,1720,1720,1720,0
|
|
20230704,154000,12825556745,1720,1720,1720,1720,0
|
|
20230704,153900,12825556745,1720,1720,1720,1720,0
|
|
20230704,153800,12825556745,1720,1720,1720,1720,0
|
|
20230704,153700,12825556745,1720,1720,1720,1720,0
|
|
20230704,153600,12825556745,1720,1720,1720,1720,51814
|
|
20230704,153500,12825556745,1720,1720,1720,1720,0
|
|
20230704,153400,12825556745,1720,1720,1720,1720,0
|
|
20230704,153300,12825556745,1720,1720,1720,1720,0
|
|
20230704,153200,12825556745,1720,1720,1720,1720,0
|
|
20230704,153100,12825556745,1720,1720,1720,1720,0
|
|
20230704,153000,12825556745,1720,1720,1720,1720,51814
|
|
20230704,152900,12736436665,1712,1712,1712,1712,0
|
|
20230704,152800,12736436665,1712,1712,1712,1712,0
|
|
20230704,152700,12736436665,1712,1712,1712,1712,0
|
|
20230704,152600,12736436665,1712,1712,1712,1712,0
|
|
20230704,152500,12736436665,1712,1712,1712,1712,0
|
|
20230704,152400,12736436665,1712,1712,1712,1712,0
|
|
20230704,152300,12736436665,1712,1712,1712,1712,0
|
|
20230704,152200,12736436665,1712,1712,1712,1712,0
|
|
20230704,152100,12736436665,1712,1712,1712,1712,0
|
|
20230704,152000,12736436665,1712,1712,1712,1712,0
|
|
20230704,151900,12736436665,1712,1715,1715,1712,23002
|
|
20230704,151800,12697027912,1715,1715,1718,1715,2733
|
|
20230704,151700,12692338466,1716,1718,1718,1715,8773
|
|
20230704,151600,12677275828,1718,1720,1720,1718,6740
|
|
20230704,151500,12665686510,1720,1718,1720,1718,6729
|
|
20230704,151400,12654116079,1718,1719,1719,1717,5877
|
|
20230704,151300,12644018173,1721,1722,1723,1720,17549
|
|
20230704,151200,12613803972,1722,1721,1722,1720,4899
|
|
20230704,151100,12605372152,1722,1721,1722,1721,5333
|
|
20230704,151000,12596193706,1721,1722,1724,1720,9779
|
|
20230704,150900,12579341014,1723,1720,1723,1719,19968
|
|
20230704,150800,12544984273,1719,1717,1719,1716,3238
|
|
20230704,150700,12539421074,1716,1716,1717,1714,3536
|
|
20230704,150600,12533354210,1714,1717,1717,1714,2455
|
|
20230704,150500,12529146082,1717,1716,1718,1713,13170
|
|
20230704,150400,12506564755,1716,1716,1716,1715,1038
|
|
20230704,150300,12504784260,1716,1713,1716,1713,2440
|
|
20230704,150200,12500599669,1715,1715,1715,1713,3175
|
|
20230704,150100,12495159212,1715,1716,1716,1714,1569
|
|
20230704,150000,12492469000,1716,1719,1719,1714,18583
|
|
20230704,145900,12460570561,1719,1721,1721,1719,1653
|
|
20230704,145800,12457727428,1721,1719,1721,1719,6141
|
|
20230704,145700,12447164246,1720,1721,1721,1719,5419
|
|
20230704,145600,12437840370,1721,1725,1725,1721,10582
|
|
20230704,145500,12419611968,1725,1724,1726,1724,21856
|
|
20230704,145400,12381925287,1723,1723,1723,1722,4243
|
|
20230704,145300,12374615744,1723,1721,1723,1721,1122
|
|
20230704,145200,12372683418,1723,1721,1723,1721,12132
|
|
20230704,145100,12351793487,1721,1720,1722,1720,6346
|
|
20230704,145000,12340875277,1719,1720,1720,1719,722
|
|
20230704,144900,12339634065,1720,1721,1721,1720,5342
|
|
20230704,144800,12330444405,1721,1721,1723,1720,39693
|
|
20230704,144700,12262118617,1720,1715,1721,1715,2276
|
|
20230704,144600,12258211036,1717,1717,1720,1717,20497
|
|
20230704,144500,12222995982,1717,1717,1718,1717,7185
|
|
20230704,144400,12210656397,1717,1717,1717,1717,582
|
|
20230704,144300,12209657103,1717,1716,1717,1713,15098
|
|
20230704,144200,12183760632,1716,1716,1716,1715,5699
|
|
20230704,144100,12173984878,1716,1716,1716,1716,4283
|
|
20230704,144000,12166635250,1717,1718,1720,1716,2723
|
|
20230704,143900,12161956275,1719,1719,1720,1719,1443
|
|
20230704,143800,12159475734,1719,1716,1719,1716,9902
|
|
20230704,143700,12142474125,1716,1719,1720,1716,9542
|
|
20230704,143600,12126079807,1720,1718,1720,1718,5541
|
|
20230704,143500,12116552803,1718,1720,1720,1718,18553
|
|
20230704,143400,12084645960,1720,1719,1720,1718,8159
|
|
20230704,143300,12070615992,1719,1717,1719,1716,8160
|
|
20230704,143200,12056590417,1717,1715,1718,1715,5727
|
|
20230704,143100,12046758488,1715,1715,1716,1715,2589
|
|
20230704,143000,12042316221,1716,1715,1716,1715,743
|
|
20230704,142900,12041041885,1715,1715,1716,1714,8100
|
|
20230704,142800,12027147257,1715,1715,1715,1715,7811
|
|
20230704,142700,12013751392,1714,1713,1714,1713,2690
|
|
20230704,142600,12009140946,1714,1713,1715,1713,6727
|
|
20230704,142500,11997616168,1712,1712,1715,1712,10853
|
|
20230704,142400,11979021679,1710,1709,1711,1708,7159
|
|
20230704,142300,11966783577,1709,1709,1709,1705,10364
|
|
20230704,142200,11949090391,1712,1708,1712,1703,31339
|
|
20230704,142100,11895636921,1708,1710,1710,1708,7550
|
|
20230704,142000,11882733747,1708,1708,1709,1708,14119
|
|
20230704,141900,11858607600,1708,1710,1712,1708,24989
|
|
20230704,141800,11815867084,1710,1711,1712,1710,4256
|
|
20230704,141700,11808586997,1711,1711,1712,1711,1889
|
|
20230704,141600,11805353898,1711,1712,1712,1711,3998
|
|
20230704,141500,11798511262,1712,1712,1712,1710,10957
|
|
20230704,141400,11779766298,1712,1715,1715,1711,8131
|
|
20230704,141300,11765842017,1716,1718,1718,1716,5736
|
|
20230704,141200,11755996151,1717,1718,1719,1717,8993
|
|
20230704,141100,11740543731,1718,1718,1719,1718,1050
|
|
20230704,141000,11738739802,1718,1718,1718,1717,4869
|
|
20230704,140900,11730375602,1718,1715,1718,1715,17870
|
|
20230704,140800,11699727703,1715,1712,1715,1712,1744
|
|
20230704,140700,11696738391,1712,1712,1712,1711,6660
|
|
20230704,140600,11685340047,1712,1714,1715,1712,11098
|
|
20230704,140500,11666332695,1713,1714,1715,1713,12051
|
|
20230704,140400,11645677888,1714,1718,1719,1714,11164
|
|
20230704,140300,11626520064,1718,1720,1720,1718,2864
|
|
20230704,140200,11621596332,1719,1720,1720,1718,2637
|
|
20230704,140100,11617063370,1719,1720,1720,1719,3339
|
|
20230704,140000,11611320421,1721,1724,1724,1720,25314
|
|
20230704,135900,11567720116,1723,1721,1723,1720,10321
|
|
20230704,135800,11549947425,1721,1720,1721,1719,8348
|
|
20230704,135700,11535586798,1720,1717,1721,1716,16812
|
|
20230704,135600,11506693278,1717,1723,1724,1717,9798
|
|
20230704,135500,11489838768,1723,1715,1723,1715,51705
|
|
20230704,135400,11400914565,1715,1716,1716,1715,227
|
|
20230704,135300,11400525249,1716,1716,1716,1715,7761
|
|
20230704,135200,11387210215,1717,1718,1718,1716,15984
|
|
20230704,135100,11359771681,1718,1718,1718,1717,7912
|
|
20230704,135000,11346179116,1718,1717,1719,1716,14405
|
|
20230704,134900,11321435402,1717,1714,1718,1713,21442
|
|
20230704,134800,11284638432,1714,1714,1714,1713,3288
|
|
20230704,134700,11279005085,1713,1714,1715,1713,6603
|
|
20230704,134600,11267685371,1715,1714,1715,1713,10340
|
|
20230704,134500,11249970010,1715,1715,1716,1715,9220
|
|
20230704,134400,11234156267,1714,1714,1714,1712,5151
|
|
20230704,134300,11225329547,1717,1713,1717,1712,5500
|
|
20230704,134200,11215897189,1712,1712,1713,1706,7605
|
|
20230704,134100,11202895314,1712,1709,1712,1706,12354
|
|
20230704,134000,11181773824,1705,1709,1711,1705,20273
|
|
20230704,133900,11147172477,1711,1711,1711,1708,8420
|
|
20230704,133800,11132781037,1711,1711,1713,1711,16063
|
|
20230704,133700,11105291643,1711,1713,1713,1709,9803
|
|
20230704,133600,11088525528,1711,1711,1711,1708,9937
|
|
20230704,133500,11071530213,1711,1717,1718,1711,12910
|
|
20230704,133400,11049403416,1716,1715,1719,1715,3305
|
|
20230704,133300,11043728144,1717,1717,1717,1714,14611
|
|
20230704,133200,11018670340,1717,1718,1718,1717,5635
|
|
20230704,133100,11008991912,1718,1717,1720,1717,15564
|
|
20230704,133000,10982239787,1717,1714,1719,1714,12644
|
|
20230704,132900,10960535241,1713,1712,1718,1712,35965
|
|
20230704,132800,10898875487,1714,1714,1714,1713,25967
|
|
20230704,132700,10854385429,1714,1715,1716,1714,2978
|
|
20230704,132600,10849277019,1715,1716,1716,1714,14006
|
|
20230704,132500,10825256903,1715,1710,1716,1710,45773
|
|
20230704,132400,10746847044,1709,1711,1711,1708,21605
|
|
20230704,132300,10709914600,1711,1712,1713,1711,8887
|
|
20230704,132200,10694701206,1712,1712,1713,1712,7722
|
|
20230704,132100,10681477713,1712,1710,1712,1710,12493
|
|
20230704,132000,10660104499,1710,1711,1711,1710,4437
|
|
20230704,131900,10652514450,1711,1710,1711,1710,4193
|
|
20230704,131800,10645342768,1711,1705,1712,1702,37126
|
|
20230704,131700,10581914271,1705,1704,1705,1702,17483
|
|
20230704,131600,10552140138,1704,1705,1706,1704,31061
|
|
20230704,131500,10499192151,1707,1706,1708,1705,13874
|
|
20230704,131400,10475516014,1706,1704,1707,1703,15876
|
|
20230704,131300,10448451078,1703,1703,1704,1702,12301
|
|
20230704,131200,10427499866,1703,1698,1703,1697,8944
|
|
20230704,131100,10412286299,1698,1695,1699,1695,1812
|
|
20230704,131000,10409210239,1694,1699,1699,1694,51079
|
|
20230704,130900,10322576317,1698,1699,1700,1698,13951
|
|
20230704,130800,10298882462,1700,1701,1704,1700,18321
|
|
20230704,130700,10267719789,1701,1702,1703,1700,8709
|
|
20230704,130600,10252903442,1702,1700,1703,1699,9288
|
|
20230704,130500,10237104250,1699,1696,1699,1696,10790
|
|
20230704,130400,10218790210,1696,1695,1696,1695,5652
|
|
20230704,130300,10209208297,1696,1694,1696,1694,8540
|
|
20230704,130200,10194731450,1694,1696,1696,1694,32344
|
|
20230704,130100,10139926918,1695,1699,1699,1695,19690
|
|
20230704,130000,10106515440,1698,1695,1698,1694,23802
|
|
20230704,125900,10066168997,1695,1696,1696,1694,26651
|
|
20230704,125800,10020998781,1696,1695,1699,1695,19898
|
|
20230704,125700,9987224536,1696,1699,1699,1695,50919
|
|
20230704,125600,9900838422,1699,1699,1699,1696,39856
|
|
20230704,125500,9833148643,1698,1698,1699,1695,65864
|
|
20230704,125400,9721409165,1698,1709,1709,1696,147754
|
|
20230704,125300,9470093413,1709,1705,1710,1705,33767
|
|
20230704,125200,9412453820,1705,1709,1710,1701,82120
|
|
20230704,125100,9272490749,1709,1705,1712,1701,185205
|
|
20230704,125000,8956833445,1705,1720,1723,1705,167637
|
|
20230704,124900,8669176713,1720,1724,1725,1714,193957
|
|
20230704,124800,8335646892,1725,1737,1738,1725,172826
|
|
20230704,124700,8036251562,1737,1745,1745,1726,265485
|
|
20230704,124600,7575809628,1744,1749,1752,1735,340528
|
|
20230704,124500,6982132142,1749,1752,1768,1749,759072
|
|
20230704,124400,5646670617,1750,1739,1754,1735,461721
|
|
20230704,124300,4841546657,1740,1734,1745,1730,418237
|
|
20230704,124200,4114297776,1735,1726,1740,1717,488452
|
|
20230704,124100,3268395534,1728,1697,1735,1697,543168
|
|
20230704,124000,2334586348,1697,1695,1697,1694,25586
|
|
20230704,123900,2291207587,1695,1695,1695,1694,5214
|
|
20230704,123800,2282372647,1693,1692,1695,1692,12708
|
|
20230704,123700,2260851448,1692,1692,1692,1692,7209
|
|
20230704,123600,2248653820,1692,1691,1692,1691,3926
|
|
20230704,123500,2242014476,1691,1690,1691,1690,349
|
|
20230704,123400,2241424656,1691,1691,1691,1690,133
|
|
20230704,123300,2241199770,1691,1691,1691,1691,2867
|
|
20230704,123200,2236351673,1691,1691,1691,1691,6006
|
|
20230704,123100,2226195527,1691,1688,1691,1688,8375
|
|
20230704,123000,2212046694,1688,1688,1688,1688,99
|
|
20230704,122900,2211879582,1688,1687,1688,1687,1266
|
|
20230704,122800,2209742840,1685,1685,1685,1685,2
|
|
20230704,122700,2209739470,1684,1684,1684,1684,439
|
|
20230704,122600,2209000194,1687,1687,1687,1687,1000
|
|
20230704,122500,2207313194,1688,1688,1688,1688,493
|
|
20230704,122400,2206481010,1683,1683,1683,1683,500
|
|
20230704,122300,2205639510,1683,1683,1683,1683,1039
|
|
20230704,122200,2203890873,1683,1683,1683,1683,2555
|
|
20230704,122100,2199590808,1688,1688,1688,1688,10
|
|
20230704,122000,2199573928,1683,1685,1685,1683,5353
|
|
20230704,121900,2190564737,1685,1685,1685,1685,711
|
|
20230704,121800,2189366702,1685,1685,1685,1682,842
|
|
20230704,121700,2187948467,1685,1685,1685,1685,570
|
|
20230704,121600,2186988017,1685,1686,1686,1685,646
|
|
20230704,121500,2185899407,1685,1685,1685,1685,3000
|
|
20230704,121400,2180844407,1685,1688,1688,1685,1604
|
|
20230704,121300,2178141364,1685,1685,1685,1685,20
|
|
20230704,121200,2178107664,1685,1685,1688,1685,3439
|
|
20230704,121100,2172307750,1685,1685,1685,1685,787
|
|
20230704,121000,2170981655,1685,1685,1685,1685,100
|
|
20230704,120900,2170813155,1685,1685,1685,1685,400
|
|
20230704,120800,2170139155,1685,1683,1685,1683,2818
|
|
20230704,120700,2165394545,1683,1683,1683,1683,600
|
|
20230704,120600,2164384745,1682,1682,1682,1682,577
|
|
20230704,120500,2163414231,1682,1682,1682,1681,1939
|
|
20230704,120400,2160152834,1682,1687,1687,1682,9874
|
|
20230704,120300,2143536376,1684,1690,1690,1684,3015
|
|
20230704,120200,2138456128,1687,1691,1692,1687,4494
|
|
20230704,120100,2130860401,1691,1691,1692,1691,2690
|
|
20230704,120000,2126309137,1691,1691,1692,1691,694
|
|
20230704,115900,2125135472,1690,1690,1691,1689,2250
|
|
20230704,115800,2121331883,1690,1691,1691,1690,3776
|
|
20230704,115700,2114949441,1691,1690,1691,1690,1116
|
|
20230704,115600,2113062372,1690,1691,1691,1690,1466
|
|
20230704,115500,2110583814,1690,1689,1690,1689,6915
|
|
20230704,115400,2098899716,1689,1689,1689,1689,139
|
|
20230704,115300,2098664945,1689,1688,1689,1688,1309
|
|
20230704,115200,2096454165,1689,1688,1689,1687,1479
|
|
20230704,115100,2093956574,1689,1688,1689,1688,1187
|
|
20230704,115000,2091952873,1688,1689,1689,1688,2743
|
|
20230704,114900,2087321343,1689,1688,1689,1688,1638
|
|
20230704,114800,2084555042,1688,1687,1688,1687,3373
|
|
20230704,114700,2078863093,1687,1686,1687,1686,2776
|
|
20230704,114600,2074181214,1686,1686,1687,1686,2227
|
|
20230704,114500,2070426344,1687,1688,1688,1686,4631
|
|
20230704,114400,2062614270,1688,1687,1688,1686,4710
|
|
20230704,114300,2054665963,1686,1685,1687,1685,5167
|
|
20230704,114200,2045956546,1685,1687,1687,1685,476
|
|
20230704,114100,2045153781,1687,1687,1688,1687,304
|
|
20230704,114000,2044640832,1687,1687,1687,1687,2307
|
|
20230704,113900,2040748923,1686,1685,1686,1685,4323
|
|
20230704,113800,2033463787,1685,1685,1685,1685,7966
|
|
20230704,113700,2020041077,1685,1685,1685,1685,45
|
|
20230704,113600,2019965252,1685,1680,1685,1680,5914
|
|
20230704,113500,2010005295,1685,1684,1685,1683,3152
|
|
20230704,113400,2004696827,1680,1683,1683,1680,689
|
|
20230704,113300,2003539007,1683,1678,1683,1677,6605
|
|
20230704,113200,1992458771,1677,1679,1681,1676,1677
|
|
20230704,113100,1989643044,1677,1679,1679,1677,5197
|
|
20230704,113000,1980927672,1680,1677,1680,1677,4803
|
|
20230704,112900,1972872583,1676,1680,1680,1676,11062
|
|
20230704,112800,1954304618,1680,1680,1681,1680,5371
|
|
20230704,112700,1945280527,1680,1683,1683,1680,10306
|
|
20230704,112600,1927955153,1685,1685,1685,1683,3517
|
|
20230704,112500,1922034862,1685,1686,1686,1684,13349
|
|
20230704,112400,1899544423,1686,1687,1688,1686,2431
|
|
20230704,112300,1895442598,1688,1688,1688,1687,1553
|
|
20230704,112200,1892822328,1688,1688,1688,1688,5010
|
|
20230704,112100,1884365448,1688,1688,1689,1688,1464
|
|
20230704,112000,1881893204,1688,1688,1688,1688,36
|
|
20230704,111900,1881832436,1688,1688,1688,1688,250
|
|
20230704,111800,1881410436,1687,1689,1689,1687,156
|
|
20230704,111700,1881147202,1689,1689,1689,1687,3578
|
|
20230704,111600,1875104995,1689,1688,1689,1688,3480
|
|
20230704,111500,1869228915,1688,1687,1688,1687,1746
|
|
20230704,111400,1866282034,1686,1687,1687,1686,665
|
|
20230704,111300,1865160811,1687,1687,1687,1687,1242
|
|
20230704,111200,1863065557,1686,1685,1686,1685,496
|
|
20230704,111100,1862229716,1685,1685,1686,1685,8523
|
|
20230704,111000,1847868391,1685,1685,1685,1685,1762
|
|
20230704,110900,1844899421,1685,1690,1690,1685,11640
|
|
20230704,110800,1825265369,1690,1689,1690,1686,4688
|
|
20230704,110700,1817346421,1688,1690,1691,1688,5061
|
|
20230704,110600,1808791701,1690,1687,1690,1687,2428
|
|
20230704,110500,1804688935,1687,1686,1687,1685,4351
|
|
20230704,110400,1797353137,1686,1688,1688,1686,9641
|
|
20230704,110300,1781085708,1688,1688,1688,1688,3301
|
|
20230704,110200,1775513620,1687,1688,1688,1687,2138
|
|
20230704,110100,1771904726,1689,1689,1689,1688,1181
|
|
20230704,110000,1769910477,1689,1691,1691,1689,900
|
|
20230704,105900,1768388680,1691,1690,1691,1688,13966
|
|
20230704,105800,1744794191,1691,1691,1691,1690,3602
|
|
20230704,105700,1738705594,1690,1690,1691,1690,11019
|
|
20230704,105600,1720081388,1690,1691,1691,1690,5108
|
|
20230704,105500,1711445718,1692,1691,1692,1689,6562
|
|
20230704,105400,1700355709,1690,1691,1691,1690,5032
|
|
20230704,105300,1691846667,1690,1688,1690,1686,4483
|
|
20230704,105200,1684276139,1685,1684,1685,1680,7634
|
|
20230704,105100,1671442903,1685,1690,1690,1685,15504
|
|
20230704,105000,1645289326,1690,1691,1691,1690,3458
|
|
20230704,104900,1639445106,1690,1687,1692,1686,20177
|
|
20230704,104800,1605351061,1686,1686,1687,1686,2626
|
|
20230704,104700,1600922525,1686,1688,1688,1686,5852
|
|
20230704,104600,1591049643,1688,1685,1689,1685,11571
|
|
20230704,104500,1571532776,1684,1683,1686,1683,6454
|
|
20230704,104400,1560665767,1680,1683,1683,1676,93
|
|
20230704,104300,1560509729,1683,1682,1683,1682,3550
|
|
20230704,104200,1554536474,1682,1677,1682,1676,2867
|
|
20230704,104100,1549727791,1675,1684,1685,1674,3998
|
|
20230704,104000,1543023182,1684,1685,1685,1681,2297
|
|
20230704,103900,1539156831,1685,1680,1685,1679,6040
|
|
20230704,103800,1528996885,1680,1682,1682,1679,2084
|
|
20230704,103700,1525492857,1683,1688,1689,1682,4497
|
|
20230704,103600,1517922107,1686,1678,1686,1672,15537
|
|
20230704,103500,1491829772,1676,1674,1676,1674,2584
|
|
20230704,103400,1487502011,1674,1675,1675,1672,29
|
|
20230704,103300,1487453459,1672,1672,1672,1671,13252
|
|
20230704,103200,1465296275,1672,1673,1673,1671,6388
|
|
20230704,103100,1454614921,1673,1673,1673,1673,700
|
|
20230704,103000,1453443821,1673,1676,1676,1670,5275
|
|
20230704,102900,1444613802,1678,1676,1680,1676,4721
|
|
20230704,102800,1436697092,1676,1675,1681,1675,5664
|
|
20230704,102700,1427185041,1675,1673,1675,1673,5411
|
|
20230704,102600,1418123959,1673,1674,1674,1673,4009
|
|
20230704,102500,1411415888,1674,1669,1674,1668,2708
|
|
20230704,102400,1406893348,1669,1669,1670,1668,6254
|
|
20230704,102300,1396452970,1667,1664,1668,1664,7137
|
|
20230704,102200,1384564339,1664,1665,1665,1664,2272
|
|
20230704,102100,1380782997,1665,1669,1669,1665,15898
|
|
20230704,102000,1354299109,1669,1673,1673,1669,9979
|
|
20230704,101900,1337631176,1672,1673,1673,1672,1725
|
|
20230704,101800,1334746056,1674,1674,1674,1672,3566
|
|
20230704,101700,1328781717,1674,1675,1675,1672,9031
|
|
20230704,101600,1313656311,1675,1677,1678,1675,4848
|
|
20230704,101500,1305529276,1677,1684,1684,1677,9959
|
|
20230704,101400,1288804049,1685,1692,1692,1685,15526
|
|
20230704,101300,1262607242,1692,1691,1692,1691,30628
|
|
20230704,101200,1210794653,1692,1692,1692,1686,48467
|
|
20230704,101100,1128811347,1691,1687,1692,1686,50252
|
|
20230704,101000,1043907293,1688,1687,1688,1686,4777
|
|
20230704,100900,1035848098,1687,1686,1688,1686,16671
|
|
20230704,100800,1007720916,1686,1683,1686,1681,7329
|
|
20230704,100700,995382726,1681,1684,1685,1680,5089
|
|
20230704,100600,986822670,1685,1676,1685,1676,40521
|
|
20230704,100500,918727109,1676,1677,1677,1676,7558
|
|
20230704,100400,906058819,1677,1677,1677,1676,2393
|
|
20230704,100300,902045767,1677,1676,1677,1676,1754
|
|
20230704,100200,899105768,1676,1676,1678,1676,2396
|
|
20230704,100100,895086364,1675,1671,1680,1670,18091
|
|
20230704,100000,864785615,1670,1670,1671,1669,1794
|
|
20230704,095900,861788764,1669,1670,1670,1669,12188
|
|
20230704,095800,841435005,1669,1667,1669,1667,13799
|
|
20230704,095700,818417741,1667,1666,1667,1666,18102
|
|
20230704,095600,788254368,1665,1665,1665,1665,1440
|
|
20230704,095500,785856768,1665,1665,1665,1663,9373
|
|
20230704,095400,770253948,1665,1666,1666,1665,3864
|
|
20230704,095300,763819127,1666,1666,1666,1664,2561
|
|
20230704,095200,759554491,1666,1665,1666,1665,947
|
|
20230704,095100,757977582,1665,1665,1665,1663,6168
|
|
20230704,095000,747707864,1665,1664,1665,1664,2256
|
|
20230704,094900,743952789,1665,1666,1666,1665,133
|
|
20230704,094800,743731244,1666,1660,1666,1660,1643
|
|
20230704,094700,740994120,1665,1658,1665,1658,2050
|
|
20230704,094600,737581052,1660,1660,1660,1658,2460
|
|
20230704,094500,733499768,1660,1660,1660,1660,6226
|
|
20230704,094400,723164608,1665,1661,1665,1657,7008
|
|
20230704,094300,711539429,1665,1665,1667,1665,372
|
|
20230704,094200,710919639,1667,1661,1667,1659,15001
|
|
20230704,094100,685998770,1662,1667,1667,1662,3836
|
|
20230704,094000,679616121,1666,1664,1666,1664,4564
|
|
20230704,093900,672012499,1664,1665,1665,1664,1604
|
|
20230704,093800,669342486,1665,1666,1666,1665,2397
|
|
20230704,093700,665350011,1665,1667,1667,1665,3041
|
|
20230704,093600,660280668,1664,1666,1667,1664,1226
|
|
20230704,093500,658239252,1663,1664,1664,1663,1092
|
|
20230704,093400,656423237,1664,1663,1667,1663,4666
|
|
20230704,093300,648654996,1662,1660,1662,1660,5329
|
|
20230704,093200,639798799,1660,1662,1662,1660,8514
|
|
20230704,093100,625659771,1662,1663,1663,1662,5583
|
|
20230704,093000,616380069,1663,1665,1665,1662,1157
|
|
20230704,092900,614455108,1665,1666,1666,1665,2582
|
|
20230704,092800,610154568,1666,1666,1666,1666,1899
|
|
20230704,092700,606990834,1666,1657,1666,1657,3652
|
|
20230704,092600,600915510,1657,1660,1661,1656,2015
|
|
20230704,092500,597574277,1660,1657,1661,1656,740
|
|
20230704,092400,596348299,1656,1658,1658,1656,8146
|
|
20230704,092300,582854690,1658,1659,1659,1655,8381
|
|
20230704,092200,568967080,1659,1658,1660,1657,3294
|
|
20230704,092100,563502719,1658,1660,1662,1657,6309
|
|
20230704,092000,553032494,1660,1667,1669,1660,19814
|
|
20230704,091900,520046811,1669,1670,1670,1667,14230
|
|
20230704,091800,496291230,1669,1670,1670,1667,584
|
|
20230704,091700,495316578,1667,1671,1671,1666,10009
|
|
20230704,091600,478626505,1670,1669,1670,1666,5584
|
|
20230704,091500,469313121,1669,1668,1670,1668,8956
|
|
20230704,091400,454360744,1668,1670,1670,1667,924
|
|
20230704,091300,452818501,1670,1670,1670,1666,12330
|
|
20230704,091200,432243896,1670,1667,1674,1667,9430
|
|
20230704,091100,416473584,1668,1664,1669,1664,3206
|
|
20230704,091000,411125826,1664,1664,1665,1663,10496
|
|
20230704,090900,393659945,1663,1663,1664,1663,2966
|
|
20230704,090800,388725587,1664,1663,1671,1655,4143
|
|
20230704,090700,381830437,1663,1662,1663,1650,5948
|
|
20230704,090600,371977466,1653,1649,1653,1649,7080
|
|
20230704,090500,360291359,1649,1653,1653,1649,28684
|
|
20230704,090400,312915907,1653,1658,1658,1652,4472
|
|
20230704,090300,305518318,1652,1648,1658,1647,10432
|
|
20230704,090200,288316398,1651,1662,1662,1650,42370
|
|
20230704,090100,218106045,1662,1675,1677,1660,47693
|
|
20230704,090000,138592430,1677,1690,1690,1675,82197
|