613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191000,4856020887,1694,1694,1694,1694,48792
|
|
20230705,190900,4856020887,1694,1694,1694,1694,0
|
|
20230705,190800,4856020887,1694,1694,1694,1694,0
|
|
20230705,190700,4856020887,1694,1694,1694,1694,0
|
|
20230705,190600,4856020887,1694,1694,1694,1694,0
|
|
20230705,190500,4856020887,1694,1694,1694,1694,0
|
|
20230705,190400,4856020887,1694,1694,1694,1694,0
|
|
20230705,190300,4856020887,1694,1694,1694,1694,0
|
|
20230705,190200,4856020887,1694,1694,1694,1694,0
|
|
20230705,190100,4856020887,1694,1694,1694,1694,0
|
|
20230705,190000,4856020887,1694,1694,1694,1694,0
|
|
20230705,185900,4856020887,1694,1694,1694,1694,0
|
|
20230705,185800,4856020887,1694,1694,1694,1694,0
|
|
20230705,185700,4856020887,1694,1694,1694,1694,0
|
|
20230705,185600,4856020887,1694,1694,1694,1694,0
|
|
20230705,185500,4856020887,1694,1694,1694,1694,0
|
|
20230705,185400,4856020887,1694,1694,1694,1694,0
|
|
20230705,185300,4856020887,1694,1694,1694,1694,0
|
|
20230705,185200,4856020887,1694,1694,1694,1694,0
|
|
20230705,185100,4856020887,1694,1694,1694,1694,0
|
|
20230705,185000,4856020887,1694,1694,1694,1694,0
|
|
20230705,184900,4856020887,1694,1694,1694,1694,0
|
|
20230705,184800,4856020887,1694,1694,1694,1694,0
|
|
20230705,184700,4856020887,1694,1694,1694,1694,0
|
|
20230705,184600,4856020887,1694,1694,1694,1694,0
|
|
20230705,184500,4856020887,1694,1694,1694,1694,0
|
|
20230705,184400,4856020887,1694,1694,1694,1694,0
|
|
20230705,184300,4856020887,1694,1694,1694,1694,0
|
|
20230705,184200,4856020887,1694,1694,1694,1694,0
|
|
20230705,184100,4856020887,1694,1694,1694,1694,0
|
|
20230705,184000,4856020887,1694,1694,1694,1694,48792
|
|
20230705,183900,4856020887,1694,1694,1694,1694,0
|
|
20230705,183800,4856020887,1694,1694,1694,1694,0
|
|
20230705,183700,4856020887,1694,1694,1694,1694,0
|
|
20230705,183600,4856020887,1694,1694,1694,1694,0
|
|
20230705,183500,4856020887,1694,1694,1694,1694,0
|
|
20230705,183400,4856020887,1694,1694,1694,1694,0
|
|
20230705,183300,4856020887,1694,1694,1694,1694,0
|
|
20230705,183200,4856020887,1694,1694,1694,1694,0
|
|
20230705,183100,4856020887,1694,1694,1694,1694,0
|
|
20230705,183000,4856020887,1694,1694,1694,1694,0
|
|
20230705,182900,4856020887,1694,1694,1694,1694,0
|
|
20230705,182800,4856020887,1694,1694,1694,1694,0
|
|
20230705,182700,4856020887,1694,1694,1694,1694,0
|
|
20230705,182600,4856020887,1694,1694,1694,1694,0
|
|
20230705,182500,4856020887,1694,1694,1694,1694,0
|
|
20230705,182400,4856020887,1694,1694,1694,1694,0
|
|
20230705,182300,4856020887,1694,1694,1694,1694,0
|
|
20230705,182200,4856020887,1694,1694,1694,1694,0
|
|
20230705,182100,4856020887,1694,1694,1694,1694,0
|
|
20230705,182000,4856020887,1694,1694,1694,1694,0
|
|
20230705,181900,4856020887,1694,1694,1694,1694,0
|
|
20230705,181800,4856020887,1694,1694,1694,1694,0
|
|
20230705,181700,4856020887,1694,1694,1694,1694,0
|
|
20230705,181600,4856020887,1694,1694,1694,1694,0
|
|
20230705,181500,4856020887,1694,1694,1694,1694,0
|
|
20230705,181400,4856020887,1694,1694,1694,1694,0
|
|
20230705,181300,4856020887,1694,1694,1694,1694,0
|
|
20230705,181200,4856020887,1694,1694,1694,1694,0
|
|
20230705,181100,4856020887,1694,1694,1694,1694,0
|
|
20230705,181000,4856020887,1694,1694,1694,1694,48792
|
|
20230705,180900,4856020887,1694,1694,1694,1694,0
|
|
20230705,180800,4856020887,1694,1694,1694,1694,0
|
|
20230705,180700,4856020887,1694,1694,1694,1694,0
|
|
20230705,180600,4856020887,1694,1694,1694,1694,0
|
|
20230705,180500,4856020887,1694,1694,1694,1694,0
|
|
20230705,180400,4856020887,1694,1694,1694,1694,0
|
|
20230705,180300,4856020887,1694,1694,1694,1694,0
|
|
20230705,180200,4856020887,1694,1694,1694,1694,0
|
|
20230705,180100,4856020887,1694,1694,1694,1694,0
|
|
20230705,180000,4856020887,1694,1694,1694,1694,0
|
|
20230705,175900,4856020887,1694,1694,1694,1694,0
|
|
20230705,175800,4856020887,1694,1694,1694,1694,0
|
|
20230705,175700,4856020887,1694,1694,1694,1694,0
|
|
20230705,175600,4856020887,1694,1694,1694,1694,0
|
|
20230705,175500,4856020887,1694,1694,1694,1694,0
|
|
20230705,175400,4856020887,1694,1694,1694,1694,0
|
|
20230705,175300,4856020887,1694,1694,1694,1694,0
|
|
20230705,175200,4856020887,1694,1694,1694,1694,0
|
|
20230705,175100,4856020887,1694,1694,1694,1694,0
|
|
20230705,175000,4856020887,1694,1694,1694,1694,0
|
|
20230705,174900,4856020887,1694,1694,1694,1694,0
|
|
20230705,174800,4856020887,1694,1694,1694,1694,0
|
|
20230705,174700,4856020887,1694,1694,1694,1694,0
|
|
20230705,174600,4856020887,1694,1694,1694,1694,0
|
|
20230705,174500,4856020887,1694,1694,1694,1694,0
|
|
20230705,174400,4856020887,1694,1694,1694,1694,0
|
|
20230705,174300,4856020887,1694,1694,1694,1694,0
|
|
20230705,174200,4856020887,1694,1694,1694,1694,0
|
|
20230705,174100,4856020887,1694,1694,1694,1694,0
|
|
20230705,174000,4856020887,1694,1694,1694,1694,48792
|
|
20230705,173900,4856020887,1694,1694,1694,1694,0
|
|
20230705,173800,4856020887,1694,1694,1694,1694,0
|
|
20230705,173700,4856020887,1694,1694,1694,1694,0
|
|
20230705,173600,4856020887,1694,1694,1694,1694,0
|
|
20230705,173500,4856020887,1694,1694,1694,1694,0
|
|
20230705,173400,4856020887,1694,1694,1694,1694,0
|
|
20230705,173300,4856020887,1694,1694,1694,1694,0
|
|
20230705,173200,4856020887,1694,1694,1694,1694,0
|
|
20230705,173100,4856020887,1694,1694,1694,1694,0
|
|
20230705,173000,4856020887,1694,1694,1694,1694,0
|
|
20230705,172900,4856020887,1694,1694,1694,1694,0
|
|
20230705,172800,4856020887,1694,1694,1694,1694,0
|
|
20230705,172700,4856020887,1694,1694,1694,1694,0
|
|
20230705,172600,4856020887,1694,1694,1694,1694,0
|
|
20230705,172500,4856020887,1694,1694,1694,1694,0
|
|
20230705,172400,4856020887,1694,1694,1694,1694,0
|
|
20230705,172300,4856020887,1694,1694,1694,1694,0
|
|
20230705,172200,4856020887,1694,1694,1694,1694,0
|
|
20230705,172100,4856020887,1694,1694,1694,1694,0
|
|
20230705,172000,4856020887,1694,1694,1694,1694,0
|
|
20230705,171900,4856020887,1694,1694,1694,1694,0
|
|
20230705,171800,4856020887,1694,1694,1694,1694,0
|
|
20230705,171700,4856020887,1694,1694,1694,1694,0
|
|
20230705,171600,4856020887,1694,1694,1694,1694,0
|
|
20230705,171500,4856020887,1694,1694,1694,1694,0
|
|
20230705,171400,4856020887,1694,1694,1694,1694,0
|
|
20230705,171300,4856020887,1694,1694,1694,1694,0
|
|
20230705,171200,4856020887,1694,1694,1694,1694,0
|
|
20230705,171100,4856020887,1694,1694,1694,1694,0
|
|
20230705,171000,4856020887,1694,1694,1694,1694,48792
|
|
20230705,170900,4856020887,1694,1694,1694,1694,0
|
|
20230705,170800,4856020887,1694,1694,1694,1694,0
|
|
20230705,170700,4856020887,1694,1694,1694,1694,0
|
|
20230705,170600,4856020887,1694,1694,1694,1694,0
|
|
20230705,170500,4856020887,1694,1694,1694,1694,0
|
|
20230705,170400,4856020887,1694,1694,1694,1694,0
|
|
20230705,170300,4856020887,1694,1694,1694,1694,0
|
|
20230705,170200,4856020887,1694,1694,1694,1694,0
|
|
20230705,170100,4856020887,1694,1694,1694,1694,0
|
|
20230705,170000,4856020887,1694,1694,1694,1694,0
|
|
20230705,165900,4856020887,1694,1694,1694,1694,0
|
|
20230705,165800,4856020887,1694,1694,1694,1694,0
|
|
20230705,165700,4856020887,1694,1694,1694,1694,0
|
|
20230705,165600,4856020887,1694,1694,1694,1694,0
|
|
20230705,165500,4856020887,1694,1694,1694,1694,0
|
|
20230705,165400,4856020887,1694,1694,1694,1694,0
|
|
20230705,165300,4856020887,1694,1694,1694,1694,0
|
|
20230705,165200,4856020887,1694,1694,1694,1694,0
|
|
20230705,165100,4856020887,1694,1694,1694,1694,0
|
|
20230705,165000,4856020887,1694,1694,1694,1694,0
|
|
20230705,164900,4856020887,1694,1694,1694,1694,0
|
|
20230705,164800,4856020887,1694,1694,1694,1694,0
|
|
20230705,164700,4856020887,1694,1694,1694,1694,0
|
|
20230705,164600,4856020887,1694,1694,1694,1694,0
|
|
20230705,164500,4856020887,1694,1694,1694,1694,0
|
|
20230705,164400,4856020887,1694,1694,1694,1694,0
|
|
20230705,164300,4856020887,1694,1694,1694,1694,0
|
|
20230705,164200,4856020887,1694,1694,1694,1694,0
|
|
20230705,164100,4856020887,1694,1694,1694,1694,0
|
|
20230705,164000,4856020887,1694,1694,1694,1694,48792
|
|
20230705,163900,4856020887,1694,1694,1694,1694,0
|
|
20230705,163800,4856020887,1694,1694,1694,1694,0
|
|
20230705,163700,4856020887,1694,1694,1694,1694,0
|
|
20230705,163600,4856020887,1694,1694,1694,1694,0
|
|
20230705,163500,4856020887,1694,1694,1694,1694,0
|
|
20230705,163400,4856020887,1694,1694,1694,1694,0
|
|
20230705,163300,4856020887,1694,1694,1694,1694,0
|
|
20230705,163200,4856020887,1694,1694,1694,1694,0
|
|
20230705,163100,4856020887,1694,1694,1694,1694,0
|
|
20230705,163000,4856020887,1694,1694,1694,1694,0
|
|
20230705,162900,4856020887,1694,1694,1694,1694,0
|
|
20230705,162800,4856020887,1694,1694,1694,1694,0
|
|
20230705,162700,4856020887,1694,1694,1694,1694,0
|
|
20230705,162600,4856020887,1694,1694,1694,1694,0
|
|
20230705,162500,4856020887,1694,1694,1694,1694,0
|
|
20230705,162400,4856020887,1694,1694,1694,1694,0
|
|
20230705,162300,4856020887,1694,1694,1694,1694,0
|
|
20230705,162200,4856020887,1694,1694,1694,1694,0
|
|
20230705,162100,4856020887,1694,1694,1694,1694,0
|
|
20230705,162000,4856020887,1694,1694,1694,1694,0
|
|
20230705,161900,4856020887,1694,1694,1694,1694,0
|
|
20230705,161800,4856020887,1694,1694,1694,1694,0
|
|
20230705,161700,4856020887,1694,1694,1694,1694,0
|
|
20230705,161600,4856020887,1694,1694,1694,1694,0
|
|
20230705,161500,4856020887,1694,1694,1694,1694,0
|
|
20230705,161400,4856020887,1694,1694,1694,1694,0
|
|
20230705,161300,4856020887,1694,1694,1694,1694,0
|
|
20230705,161200,4856020887,1694,1694,1694,1694,0
|
|
20230705,161100,4856020887,1694,1694,1694,1694,0
|
|
20230705,161000,4856020887,1694,1694,1694,1694,48792
|
|
20230705,160900,4856020887,1694,1694,1694,1694,0
|
|
20230705,160800,4856020887,1694,1694,1694,1694,0
|
|
20230705,160700,4856020887,1694,1694,1694,1694,0
|
|
20230705,160600,4856020887,1694,1694,1694,1694,0
|
|
20230705,160500,4856020887,1694,1694,1694,1694,0
|
|
20230705,160400,4856020887,1694,1694,1694,1694,0
|
|
20230705,160300,4856020887,1694,1694,1694,1694,0
|
|
20230705,160200,4856020887,1694,1694,1694,1694,0
|
|
20230705,160100,4856020887,1694,1694,1694,1694,0
|
|
20230705,160000,4856020887,1694,1694,1694,1694,0
|
|
20230705,155900,4856020887,1694,1694,1694,1694,0
|
|
20230705,155800,4856020887,1694,1694,1694,1694,0
|
|
20230705,155700,4856020887,1694,1694,1694,1694,0
|
|
20230705,155600,4856020887,1694,1694,1694,1694,0
|
|
20230705,155500,4856020887,1694,1694,1694,1694,0
|
|
20230705,155400,4856020887,1694,1694,1694,1694,0
|
|
20230705,155300,4856020887,1694,1694,1694,1694,0
|
|
20230705,155200,4856020887,1694,1694,1694,1694,0
|
|
20230705,155100,4856020887,1694,1694,1694,1694,0
|
|
20230705,155000,4856020887,1694,1694,1694,1694,0
|
|
20230705,154900,4856020887,1694,1694,1694,1694,0
|
|
20230705,154800,4856020887,1694,1694,1694,1694,0
|
|
20230705,154700,4856020887,1694,1694,1694,1694,0
|
|
20230705,154600,4856020887,1694,1694,1694,1694,0
|
|
20230705,154500,4856020887,1694,1694,1694,1694,0
|
|
20230705,154400,4856020887,1694,1694,1694,1694,0
|
|
20230705,154300,4856020887,1694,1694,1694,1694,0
|
|
20230705,154200,4856020887,1694,1694,1694,1694,0
|
|
20230705,154100,4856020887,1694,1694,1694,1694,0
|
|
20230705,154000,4856020887,1694,1694,1694,1694,48792
|
|
20230705,153900,4856020887,1694,1694,1694,1694,0
|
|
20230705,153800,4856020887,1694,1694,1694,1694,0
|
|
20230705,153700,4856020887,1694,1694,1694,1694,0
|
|
20230705,153600,4856020887,1694,1694,1694,1694,0
|
|
20230705,153500,4856020887,1694,1694,1694,1694,0
|
|
20230705,153400,4856020887,1694,1694,1694,1694,0
|
|
20230705,153300,4856020887,1694,1694,1694,1694,0
|
|
20230705,153200,4856020887,1694,1694,1694,1694,0
|
|
20230705,153100,4856020887,1694,1694,1694,1694,0
|
|
20230705,153000,4856020887,1694,1694,1694,1694,48792
|
|
20230705,152900,4773367239,1683,1683,1683,1683,0
|
|
20230705,152800,4773367239,1683,1683,1683,1683,0
|
|
20230705,152700,4773367239,1683,1683,1683,1683,0
|
|
20230705,152600,4773367239,1683,1683,1683,1683,0
|
|
20230705,152500,4773367239,1683,1683,1683,1683,0
|
|
20230705,152400,4773367239,1683,1683,1683,1683,0
|
|
20230705,152300,4773367239,1683,1683,1683,1683,0
|
|
20230705,152200,4773367239,1683,1683,1683,1683,0
|
|
20230705,152100,4773367239,1683,1683,1683,1683,0
|
|
20230705,152000,4773367239,1683,1683,1683,1683,0
|
|
20230705,151900,4773367239,1683,1684,1684,1683,4694
|
|
20230705,151800,4765465739,1684,1684,1685,1684,4982
|
|
20230705,151700,4757074759,1684,1683,1684,1683,437
|
|
20230705,151600,4756338860,1683,1682,1683,1682,442
|
|
20230705,151500,4755595274,1682,1685,1685,1682,924
|
|
20230705,151400,4754040476,1681,1686,1686,1681,11021
|
|
20230705,151300,4735498279,1686,1685,1686,1685,1240
|
|
20230705,151200,4733408844,1686,1686,1686,1686,58
|
|
20230705,151100,4733311056,1681,1682,1683,1681,5000
|
|
20230705,151000,4724904482,1686,1686,1686,1682,2810
|
|
20230705,150900,4720176824,1682,1682,1682,1682,2508
|
|
20230705,150800,4715958368,1682,1687,1687,1682,12419
|
|
20230705,150700,4695057887,1687,1684,1687,1684,1034
|
|
20230705,150600,4693316475,1682,1684,1686,1682,41358
|
|
20230705,150500,4623673187,1685,1686,1686,1685,9118
|
|
20230705,150400,4608309207,1687,1687,1687,1685,18218
|
|
20230705,150300,4577595131,1687,1687,1687,1686,1820
|
|
20230705,150200,4574526608,1686,1687,1687,1686,1927
|
|
20230705,150100,4571276802,1687,1688,1688,1687,220
|
|
20230705,150000,4570905657,1686,1689,1689,1686,1259
|
|
20230705,145900,4568781239,1689,1686,1692,1686,8220
|
|
20230705,145800,4554905042,1689,1686,1689,1686,3914
|
|
20230705,145700,4548305699,1686,1689,1689,1686,2583
|
|
20230705,145600,4543946831,1688,1689,1689,1686,2201
|
|
20230705,145500,4540231345,1689,1685,1689,1685,1506
|
|
20230705,145400,4537692529,1685,1684,1685,1683,11235
|
|
20230705,145300,4518779335,1684,1688,1688,1684,3598
|
|
20230705,145200,4512719434,1688,1685,1688,1685,20641
|
|
20230705,145100,4477917489,1684,1685,1685,1684,3065
|
|
20230705,145000,4472755030,1685,1685,1685,1685,805
|
|
20230705,144900,4471398605,1685,1683,1685,1682,15632
|
|
20230705,144800,4445089649,1683,1684,1684,1683,15290
|
|
20230705,144700,4419354408,1684,1685,1685,1684,2079
|
|
20230705,144600,4415852830,1686,1686,1686,1686,407
|
|
20230705,144500,4415166628,1686,1686,1686,1685,1628
|
|
20230705,144400,4412422147,1686,1686,1687,1685,1093
|
|
20230705,144300,4410579941,1686,1688,1688,1686,2100
|
|
20230705,144200,4407038997,1688,1684,1688,1684,13889
|
|
20230705,144100,4383636029,1684,1685,1685,1683,7783
|
|
20230705,144000,4370536359,1685,1683,1685,1683,5446
|
|
20230705,143900,4361370647,1682,1684,1685,1682,8409
|
|
20230705,143800,4347212778,1684,1686,1686,1684,4617
|
|
20230705,143700,4339434895,1686,1686,1687,1684,8992
|
|
20230705,143600,4324280300,1686,1687,1688,1686,19732
|
|
20230705,143500,4290990909,1687,1687,1688,1687,7567
|
|
20230705,143400,4278225359,1688,1688,1689,1687,8271
|
|
20230705,143300,4264265699,1689,1692,1692,1689,3876
|
|
20230705,143200,4257717106,1693,1692,1693,1689,8416
|
|
20230705,143100,4243500157,1693,1694,1694,1692,153
|
|
20230705,143000,4243241047,1692,1695,1695,1692,1488
|
|
20230705,142900,4240719847,1695,1692,1695,1689,12701
|
|
20230705,142800,4219235734,1691,1694,1694,1691,4002
|
|
20230705,142700,4212468246,1694,1691,1694,1691,1746
|
|
20230705,142600,4209514580,1690,1691,1691,1690,550
|
|
20230705,142500,4208584630,1691,1691,1691,1690,3100
|
|
20230705,142400,4203343750,1690,1694,1694,1689,19448
|
|
20230705,142300,4170456378,1694,1698,1698,1694,20339
|
|
20230705,142200,4135971176,1698,1698,1699,1698,531
|
|
20230705,142100,4135069508,1699,1699,1699,1698,2657
|
|
20230705,142000,4130557341,1700,1700,1700,1700,1265
|
|
20230705,141900,4128406841,1700,1700,1700,1699,9980
|
|
20230705,141800,4111444500,1700,1701,1701,1699,1511
|
|
20230705,141700,4108876496,1700,1698,1700,1698,3142
|
|
20230705,141600,4103539638,1698,1699,1699,1698,1140
|
|
20230705,141500,4101603253,1698,1698,1698,1698,503
|
|
20230705,141400,4100749159,1697,1696,1699,1696,3022
|
|
20230705,141300,4095622647,1696,1697,1697,1696,8060
|
|
20230705,141200,4081949037,1698,1698,1698,1698,445
|
|
20230705,141100,4081193427,1698,1697,1698,1697,1733
|
|
20230705,141000,4078252046,1697,1697,1698,1697,7913
|
|
20230705,140900,4064820155,1697,1697,1697,1697,1750
|
|
20230705,140800,4061850405,1698,1701,1702,1696,80698
|
|
20230705,140700,3924680376,1702,1703,1703,1702,1432
|
|
20230705,140600,3922243111,1702,1703,1703,1702,352
|
|
20230705,140500,3921643957,1703,1703,1703,1703,0
|
|
20230705,140400,3921643957,1703,1703,1703,1702,6246
|
|
20230705,140300,3911010567,1703,1702,1703,1702,1940
|
|
20230705,140200,3907708087,1702,1705,1705,1702,875
|
|
20230705,140100,3906218431,1705,1705,1705,1705,59
|
|
20230705,140000,3906117836,1702,1702,1702,1702,9319
|
|
20230705,135900,3890256898,1702,1704,1704,1702,4600
|
|
20230705,135800,3882425029,1704,1704,1704,1704,641
|
|
20230705,135700,3881332765,1704,1707,1707,1704,1026
|
|
20230705,135600,3879584393,1707,1707,1707,1707,12
|
|
20230705,135500,3879563909,1707,1707,1707,1707,1
|
|
20230705,135400,3879562202,1707,1708,1708,1707,751
|
|
20230705,135300,3878279660,1708,1703,1708,1703,1323
|
|
20230705,135200,3876025091,1708,1703,1708,1703,290
|
|
20230705,135100,3875529836,1702,1702,1703,1702,797
|
|
20230705,135000,3874172958,1703,1703,1703,1703,3101
|
|
20230705,134900,3868891955,1702,1704,1704,1702,8559
|
|
20230705,134800,3854316655,1704,1704,1704,1703,2586
|
|
20230705,134700,3849912266,1704,1708,1708,1704,1292
|
|
20230705,134600,3847710694,1703,1703,1704,1703,4394
|
|
20230705,134500,3840226510,1703,1704,1704,1703,13875
|
|
20230705,134400,3816596065,1704,1704,1704,1704,0
|
|
20230705,134300,3816596065,1704,1704,1704,1704,54
|
|
20230705,134200,3816504049,1703,1705,1705,1703,1641
|
|
20230705,134100,3813708771,1705,1705,1705,1705,621
|
|
20230705,134000,3812649966,1705,1704,1705,1704,1019
|
|
20230705,133900,3810913048,1704,1704,1704,1704,2157
|
|
20230705,133800,3807237520,1705,1703,1705,1703,5874
|
|
20230705,133700,3797233520,1704,1704,1704,1704,3127
|
|
20230705,133600,3791905112,1704,1703,1704,1703,3337
|
|
20230705,133500,3786222199,1703,1704,1704,1703,2002
|
|
20230705,133400,3782812791,1704,1705,1705,1704,7906
|
|
20230705,133300,3769338617,1705,1704,1705,1703,1776
|
|
20230705,133200,3766313196,1704,1704,1704,1703,2084
|
|
20230705,133100,3762764060,1704,1705,1705,1703,1602
|
|
20230705,133000,3760035250,1704,1708,1709,1704,43719
|
|
20230705,132900,3685474625,1707,1711,1711,1707,5620
|
|
20230705,132800,3675876054,1713,1713,1713,1713,87
|
|
20230705,132700,3675727023,1710,1710,1710,1710,3
|
|
20230705,132600,3675721893,1708,1712,1713,1708,3908
|
|
20230705,132500,3669043422,1713,1709,1713,1709,220
|
|
20230705,132400,3668667362,1709,1714,1714,1709,8612
|
|
20230705,132300,3653941902,1714,1714,1714,1711,19
|
|
20230705,132200,3653909381,1711,1712,1712,1711,1098
|
|
20230705,132100,3652030676,1712,1712,1713,1712,2631
|
|
20230705,132000,3647526134,1720,1720,1720,1720,291
|
|
20230705,131900,3647025614,1720,1711,1720,1711,8236
|
|
20230705,131800,3632883539,1711,1718,1718,1711,1321
|
|
20230705,131700,3630623196,1710,1711,1719,1710,4175
|
|
20230705,131600,3623451657,1711,1709,1711,1709,626
|
|
20230705,131500,3622380798,1709,1709,1709,1709,425
|
|
20230705,131400,3621654473,1709,1708,1709,1708,580
|
|
20230705,131300,3620663733,1707,1707,1707,1707,0
|
|
20230705,131200,3620663733,1707,1708,1708,1707,2871
|
|
20230705,131100,3615761335,1707,1707,1707,1707,4462
|
|
20230705,131000,3608144701,1707,1709,1709,1707,2517
|
|
20230705,130900,3603846682,1707,1707,1707,1707,2826
|
|
20230705,130800,3599022700,1707,1707,1707,1707,200
|
|
20230705,130700,3598681300,1707,1708,1708,1707,3405
|
|
20230705,130600,3592868560,1708,1709,1709,1708,2352
|
|
20230705,130500,3588850705,1709,1710,1710,1709,586
|
|
20230705,130400,3587848647,1710,1710,1710,1710,187
|
|
20230705,130300,3587528877,1710,1709,1710,1707,7219
|
|
20230705,130200,3575205524,1707,1708,1708,1707,6765
|
|
20230705,130100,3563653746,1708,1708,1708,1708,1502
|
|
20230705,130000,3561088330,1710,1708,1710,1708,341
|
|
20230705,125900,3560505900,1708,1709,1710,1708,2531
|
|
20230705,125800,3556182629,1709,1708,1709,1708,741
|
|
20230705,125700,3554916690,1708,1709,1709,1708,1297
|
|
20230705,125600,3552700317,1709,1710,1710,1709,3049
|
|
20230705,125500,3547489530,1710,1710,1711,1710,7566
|
|
20230705,125400,3534551669,1710,1711,1711,1710,5791
|
|
20230705,125300,3524648734,1711,1711,1711,1711,316
|
|
20230705,125200,3524108058,1710,1710,1710,1710,0
|
|
20230705,125100,3524108058,1710,1719,1719,1710,1379
|
|
20230705,125000,3521747274,1719,1710,1719,1710,9486
|
|
20230705,124900,3505511079,1711,1713,1713,1711,2710
|
|
20230705,124800,3500869125,1713,1710,1713,1710,400
|
|
20230705,124700,3500184861,1710,1710,1710,1710,405
|
|
20230705,124600,3499492311,1707,1707,1707,1707,0
|
|
20230705,124500,3499492311,1707,1711,1711,1707,5411
|
|
20230705,124400,3490249427,1710,1713,1713,1710,437
|
|
20230705,124300,3489501257,1713,1710,1713,1707,3450
|
|
20230705,124200,3483605889,1710,1709,1710,1708,7933
|
|
20230705,124100,3470044502,1709,1709,1709,1709,206
|
|
20230705,124000,3469692448,1709,1708,1709,1708,120
|
|
20230705,123900,3469487458,1708,1708,1708,1708,670
|
|
20230705,123800,3468343098,1707,1709,1709,1707,12500
|
|
20230705,123700,3446998678,1708,1708,1708,1708,863
|
|
20230705,123600,3445524674,1710,1711,1711,1708,7872
|
|
20230705,123500,3432063791,1710,1710,1710,1710,154
|
|
20230705,123400,3431800451,1710,1713,1713,1710,543
|
|
20230705,123300,3430871319,1710,1713,1713,1710,1504
|
|
20230705,123200,3428299467,1713,1710,1713,1708,21257
|
|
20230705,123100,3391975950,1710,1712,1712,1710,196
|
|
20230705,123000,3391640644,1708,1710,1710,1708,17010
|
|
20230705,122900,3362581619,1710,1709,1710,1709,1600
|
|
20230705,122800,3359847019,1710,1712,1712,1710,17794
|
|
20230705,122700,3329408060,1711,1712,1712,1711,4874
|
|
20230705,122600,3321068336,1712,1712,1712,1711,2248
|
|
20230705,122500,3317220733,1711,1712,1712,1711,8527
|
|
20230705,122400,3302630057,1712,1714,1714,1711,11831
|
|
20230705,122300,3282372687,1716,1719,1719,1714,31531
|
|
20230705,122200,3228269068,1718,1718,1718,1718,725
|
|
20230705,122100,3227023518,1718,1717,1718,1717,856
|
|
20230705,122000,3225553746,1718,1717,1718,1717,943
|
|
20230705,121900,3223934060,1717,1717,1717,1716,2687
|
|
20230705,121800,3219320496,1717,1717,1717,1716,1254
|
|
20230705,121700,3217168182,1717,1717,1717,1717,1491
|
|
20230705,121600,3214608135,1717,1718,1718,1717,54
|
|
20230705,121500,3214515416,1718,1718,1718,1718,504
|
|
20230705,121400,3213649544,1718,1716,1718,1716,697
|
|
20230705,121300,3212453352,1717,1717,1717,1716,711
|
|
20230705,121200,3211232875,1717,1718,1718,1717,321
|
|
20230705,121100,3210681697,1717,1718,1718,1717,2959
|
|
20230705,121000,3205600875,1718,1719,1719,1717,11188
|
|
20230705,120900,3186377695,1720,1721,1721,1720,4817
|
|
20230705,120800,3178091465,1721,1720,1721,1720,4701
|
|
20230705,120700,3170005147,1721,1720,1721,1720,305
|
|
20230705,120600,3169480502,1721,1721,1721,1721,600
|
|
20230705,120500,3168447902,1720,1720,1720,1720,1050
|
|
20230705,120400,3166641902,1720,1722,1722,1720,498
|
|
20230705,120300,3165785076,1720,1721,1721,1720,3192
|
|
20230705,120200,3160293003,1722,1720,1722,1720,7047
|
|
20230705,120100,3148158342,1720,1721,1721,1720,347
|
|
20230705,120000,3147561262,1722,1720,1722,1720,113
|
|
20230705,115900,3147366796,1718,1718,1718,1718,159
|
|
20230705,115800,3147093634,1718,1718,1718,1718,1500
|
|
20230705,115700,3144516634,1718,1722,1722,1718,510
|
|
20230705,115600,3143638448,1721,1722,1722,1721,783
|
|
20230705,115500,3142290776,1722,1722,1722,1722,20
|
|
20230705,115400,3142256336,1722,1721,1722,1721,800
|
|
20230705,115300,3140879236,1722,1722,1722,1722,120
|
|
20230705,115200,3140672596,1721,1721,1721,1721,1381
|
|
20230705,115100,3138295895,1721,1716,1721,1716,9082
|
|
20230705,115000,3122685383,1716,1718,1718,1716,3142
|
|
20230705,114900,3117292188,1718,1719,1719,1717,25698
|
|
20230705,114800,3073156507,1719,1719,1719,1719,302
|
|
20230705,114700,3072637369,1718,1719,1719,1718,4166
|
|
20230705,114600,3065478424,1720,1719,1720,1719,408
|
|
20230705,114500,3064776850,1719,1719,1720,1719,2283
|
|
20230705,114400,3060852372,1720,1719,1720,1719,4263
|
|
20230705,114300,3053523694,1718,1719,1719,1718,456
|
|
20230705,114200,3052739890,1719,1720,1720,1719,20034
|
|
20230705,114100,3018284847,1720,1720,1721,1720,618
|
|
20230705,114000,3017221827,1721,1720,1721,1720,163
|
|
20230705,113900,3016941464,1720,1721,1721,1720,1395
|
|
20230705,113800,3014541621,1721,1721,1722,1720,12395
|
|
20230705,113700,2993210819,1721,1723,1723,1721,3994
|
|
20230705,113600,2986331101,1723,1723,1723,1723,179
|
|
20230705,113500,2986022684,1723,1723,1723,1723,673
|
|
20230705,113400,2984863105,1722,1722,1722,1722,2675
|
|
20230705,113300,2980256755,1722,1722,1722,1721,1132
|
|
20230705,113200,2978307806,1722,1723,1723,1720,13818
|
|
20230705,113100,2954524860,1724,1730,1730,1723,57928
|
|
20230705,113000,2854539914,1730,1731,1731,1730,11990
|
|
20230705,112900,2833788662,1732,1732,1732,1732,564
|
|
20230705,112800,2832811814,1733,1733,1733,1733,897
|
|
20230705,112700,2831257313,1733,1733,1733,1733,2959
|
|
20230705,112600,2826129366,1733,1731,1733,1731,7225
|
|
20230705,112500,2813622271,1733,1732,1733,1731,2093
|
|
20230705,112400,2809997375,1732,1732,1732,1732,909
|
|
20230705,112300,2808422987,1731,1731,1731,1730,5014
|
|
20230705,112200,2799744833,1730,1733,1733,1730,5265
|
|
20230705,112100,2790632248,1733,1731,1733,1730,5976
|
|
20230705,112000,2780276372,1733,1732,1734,1731,17957
|
|
20230705,111900,2749158005,1732,1729,1735,1729,6438
|
|
20230705,111800,2738011953,1729,1732,1733,1729,2760
|
|
20230705,111700,2733233396,1731,1737,1737,1729,570
|
|
20230705,111600,2732244960,1737,1729,1737,1729,66851
|
|
20230705,111500,2616338103,1728,1726,1728,1726,76
|
|
20230705,111400,2616206797,1726,1730,1730,1726,1197
|
|
20230705,111300,2614139631,1730,1729,1730,1729,6229
|
|
20230705,111200,2603364405,1729,1728,1729,1727,2833
|
|
20230705,111100,2598466456,1729,1729,1729,1729,16
|
|
20230705,111000,2598438792,1722,1722,1722,1722,0
|
|
20230705,110900,2598438792,1722,1722,1732,1722,57041
|
|
20230705,110800,2499966360,1722,1724,1724,1722,5195
|
|
20230705,110700,2491016180,1724,1724,1726,1724,3044
|
|
20230705,110600,2485763991,1725,1720,1725,1720,9978
|
|
20230705,110500,2468570570,1723,1724,1724,1723,402
|
|
20230705,110400,2467877694,1724,1723,1724,1723,852
|
|
20230705,110300,2466408847,1720,1719,1724,1719,4355
|
|
20230705,110200,2458916942,1724,1721,1724,1721,546
|
|
20230705,110100,2457976554,1719,1719,1721,1719,4817
|
|
20230705,110000,2449695530,1719,1719,1719,1719,21
|
|
20230705,105900,2449659431,1719,1720,1720,1719,2622
|
|
20230705,105800,2445151121,1719,1719,1719,1719,600
|
|
20230705,105700,2444119721,1720,1720,1720,1720,5210
|
|
20230705,105600,2435158521,1720,1720,1720,1720,1497
|
|
20230705,105500,2432583681,1720,1719,1720,1719,607
|
|
20230705,105400,2431539741,1719,1720,1720,1718,3241
|
|
20230705,105300,2425969457,1720,1723,1723,1720,2638
|
|
20230705,105200,2421429424,1723,1725,1725,1723,1068
|
|
20230705,105100,2419587725,1725,1726,1726,1725,1949
|
|
20230705,105000,2416223761,1725,1726,1726,1725,9329
|
|
20230705,104900,2400123116,1725,1724,1725,1724,2736
|
|
20230705,104800,2395405029,1724,1725,1726,1724,11848
|
|
20230705,104700,2374966882,1725,1722,1725,1722,8979
|
|
20230705,104600,2359489643,1720,1719,1724,1718,26085
|
|
20230705,104500,2314594496,1718,1714,1718,1712,6293
|
|
20230705,104400,2303809295,1712,1719,1719,1712,15674
|
|
20230705,104300,2276920666,1719,1720,1720,1719,4360
|
|
20230705,104200,2269421770,1720,1720,1720,1720,2633
|
|
20230705,104100,2264893010,1720,1720,1720,1720,221
|
|
20230705,104000,2264512890,1720,1718,1720,1718,8528
|
|
20230705,103900,2249846157,1719,1718,1719,1718,1552
|
|
20230705,103800,2247179820,1717,1717,1718,1717,1957
|
|
20230705,103700,2243819551,1718,1718,1718,1718,1122
|
|
20230705,103600,2241891955,1718,1716,1718,1715,3909
|
|
20230705,103500,2235183366,1717,1717,1718,1717,2643
|
|
20230705,103400,2230645131,1717,1717,1717,1717,1748
|
|
20230705,103300,2227643815,1717,1717,1717,1717,1006
|
|
20230705,103200,2225916513,1717,1712,1717,1711,1724
|
|
20230705,103100,2222962295,1711,1715,1716,1711,20390
|
|
20230705,103000,2188028306,1715,1719,1719,1715,4094
|
|
20230705,102900,2181005498,1719,1715,1719,1715,1522
|
|
20230705,102800,2178391260,1715,1715,1715,1715,702
|
|
20230705,102700,2177187330,1715,1715,1720,1715,1690
|
|
20230705,102600,2174288480,1720,1716,1720,1715,16969
|
|
20230705,102500,2145176135,1715,1715,1715,1715,2529
|
|
20230705,102400,2140838900,1713,1719,1722,1710,23368
|
|
20230705,102300,2100788245,1720,1722,1722,1720,17251
|
|
20230705,102200,2071103303,1721,1722,1723,1721,13606
|
|
20230705,102100,2047671704,1722,1720,1722,1720,2444
|
|
20230705,102000,2043463430,1720,1720,1720,1720,2921
|
|
20230705,101900,2038439310,1720,1720,1721,1720,7629
|
|
20230705,101800,2025317131,1720,1720,1720,1720,109
|
|
20230705,101700,2025129651,1720,1721,1721,1720,5120
|
|
20230705,101600,2016322751,1721,1722,1722,1720,3381
|
|
20230705,101500,2010503965,1722,1720,1722,1720,1512
|
|
20230705,101400,2007901147,1722,1722,1722,1722,12
|
|
20230705,101300,2007880483,1724,1720,1724,1718,8781
|
|
20230705,101200,1992785209,1720,1723,1723,1720,8775
|
|
20230705,101100,1977691294,1723,1719,1723,1718,811
|
|
20230705,101000,1976296007,1718,1717,1718,1717,202
|
|
20230705,100900,1975949102,1717,1720,1721,1717,23296
|
|
20230705,100800,1935914642,1719,1720,1720,1719,600
|
|
20230705,100700,1934883136,1719,1726,1726,1718,119
|
|
20230705,100600,1934678580,1718,1726,1726,1718,7924
|
|
20230705,100500,1921030426,1726,1727,1727,1725,1013
|
|
20230705,100400,1919282048,1727,1726,1727,1726,12823
|
|
20230705,100300,1897137461,1727,1727,1727,1727,1296
|
|
20230705,100200,1894899269,1727,1727,1728,1727,6180
|
|
20230705,100100,1884225159,1727,1723,1728,1723,9683
|
|
20230705,100000,1867515986,1718,1722,1723,1718,3312
|
|
20230705,095900,1861810607,1718,1718,1718,1716,2366
|
|
20230705,095800,1857748359,1717,1721,1724,1717,6703
|
|
20230705,095700,1846217050,1720,1723,1724,1720,8432
|
|
20230705,095600,1831696087,1724,1723,1725,1722,2697
|
|
20230705,095500,1827047914,1723,1726,1726,1723,2152
|
|
20230705,095400,1823336208,1728,1724,1728,1723,15571
|
|
20230705,095300,1796472708,1723,1720,1724,1720,802
|
|
20230705,095200,1795090908,1720,1723,1725,1720,9747
|
|
20230705,095100,1778289012,1723,1718,1723,1718,5575
|
|
20230705,095000,1768696006,1718,1715,1718,1714,1417
|
|
20230705,094900,1766266107,1714,1713,1715,1713,3292
|
|
20230705,094800,1760624410,1714,1713,1714,1708,27806
|
|
20230705,094700,1713095732,1713,1713,1713,1713,1015
|
|
20230705,094600,1711357037,1712,1712,1712,1712,2523
|
|
20230705,094500,1707037661,1712,1712,1712,1709,18061
|
|
20230705,094400,1676146024,1712,1713,1713,1710,15741
|
|
20230705,094300,1649215247,1712,1715,1715,1712,16300
|
|
20230705,094200,1621274517,1715,1715,1717,1715,5227
|
|
20230705,094100,1612305180,1716,1715,1718,1714,19708
|
|
20230705,094000,1578466296,1713,1715,1716,1712,13055
|
|
20230705,093900,1556095105,1715,1716,1717,1714,13628
|
|
20230705,093800,1532722172,1717,1718,1718,1716,4475
|
|
20230705,093700,1525037646,1718,1718,1718,1717,2509
|
|
20230705,093600,1520728642,1718,1719,1721,1718,5260
|
|
20230705,093500,1511687201,1717,1718,1718,1717,4260
|
|
20230705,093400,1504371548,1718,1723,1723,1718,9630
|
|
20230705,093300,1487814589,1721,1721,1722,1719,10855
|
|
20230705,093200,1469141541,1720,1728,1728,1720,66500
|
|
20230705,093100,1354693120,1729,1730,1731,1728,5969
|
|
20230705,093000,1344369895,1730,1736,1736,1730,8609
|
|
20230705,092900,1329455923,1735,1735,1736,1733,26080
|
|
20230705,092800,1284229208,1735,1729,1736,1726,21080
|
|
20230705,092700,1247706531,1725,1723,1729,1723,5640
|
|
20230705,092600,1237976299,1717,1720,1720,1714,16430
|
|
20230705,092500,1209768110,1720,1719,1724,1719,7246
|
|
20230705,092400,1197305150,1718,1716,1723,1716,8938
|
|
20230705,092300,1181944105,1716,1717,1719,1714,14602
|
|
20230705,092200,1156889759,1717,1722,1722,1716,19028
|
|
20230705,092100,1124181280,1722,1731,1731,1722,37398
|
|
20230705,092000,1059700266,1731,1733,1733,1726,28953
|
|
20230705,091900,1009633634,1733,1733,1735,1732,4450
|
|
20230705,091800,1001922556,1734,1734,1735,1732,15348
|
|
20230705,091700,975332191,1731,1725,1736,1723,43091
|
|
20230705,091600,900928041,1725,1729,1732,1725,18261
|
|
20230705,091500,869377046,1729,1733,1736,1729,11679
|
|
20230705,091400,849145252,1733,1734,1737,1733,8125
|
|
20230705,091300,835049934,1734,1730,1736,1729,36793
|
|
20230705,091200,771355509,1730,1730,1734,1729,11513
|
|
20230705,091100,751417229,1730,1734,1734,1730,22345
|
|
20230705,091000,712704379,1736,1740,1740,1735,24783
|
|
20230705,090900,669652484,1740,1732,1741,1732,34405
|
|
20230705,090800,609852460,1732,1734,1735,1732,18781
|
|
20230705,090700,577283926,1735,1734,1737,1734,8429
|
|
20230705,090600,562657564,1734,1729,1739,1728,29261
|
|
20230705,090500,511860603,1727,1722,1732,1721,18520
|
|
20230705,090400,479933823,1724,1730,1730,1720,31363
|
|
20230705,090300,425847413,1730,1740,1741,1723,52445
|
|
20230705,090200,334911125,1743,1707,1747,1707,75156
|
|
20230705,090100,204785756,1706,1701,1711,1701,13184
|
|
20230705,090000,182323849,1699,1718,1718,1699,104803
|