705 lines
32 KiB
CSV
705 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,204200,4265333639,821,821,821,821,72981
|
|
20230727,204100,4265333639,821,821,821,821,0
|
|
20230727,204000,4265333639,821,821,821,821,0
|
|
20230727,203900,4265333639,821,821,821,821,0
|
|
20230727,203800,4265333639,821,821,821,821,0
|
|
20230727,203700,4265333639,821,821,821,821,0
|
|
20230727,203600,4265333639,821,821,821,821,0
|
|
20230727,203500,4265333639,821,821,821,821,0
|
|
20230727,203400,4265333639,821,821,821,821,0
|
|
20230727,203300,4265333639,821,821,821,821,0
|
|
20230727,203200,4265333639,821,821,821,821,0
|
|
20230727,203100,4265333639,821,821,821,821,0
|
|
20230727,203000,4265333639,821,821,821,821,0
|
|
20230727,202900,4265333639,821,821,821,821,0
|
|
20230727,202800,4265333639,821,821,821,821,0
|
|
20230727,202700,4265333639,821,821,821,821,0
|
|
20230727,202600,4265333639,821,821,821,821,0
|
|
20230727,202500,4265333639,821,821,821,821,0
|
|
20230727,202400,4265333639,821,821,821,821,0
|
|
20230727,202300,4265333639,821,821,821,821,0
|
|
20230727,202200,4265333639,821,821,821,821,0
|
|
20230727,202100,4265333639,821,821,821,821,0
|
|
20230727,202000,4265333639,821,821,821,821,0
|
|
20230727,201900,4265333639,821,821,821,821,0
|
|
20230727,201800,4265333639,821,821,821,821,0
|
|
20230727,201700,4265333639,821,821,821,821,0
|
|
20230727,201600,4265333639,821,821,821,821,0
|
|
20230727,201500,4265333639,821,821,821,821,0
|
|
20230727,201400,4265333639,821,821,821,821,0
|
|
20230727,201300,4265333639,821,821,821,821,0
|
|
20230727,201200,4265333639,821,821,821,821,72981
|
|
20230727,201100,4265333639,821,821,821,821,0
|
|
20230727,201000,4265333639,821,821,821,821,0
|
|
20230727,200900,4265333639,821,821,821,821,0
|
|
20230727,200800,4265333639,821,821,821,821,0
|
|
20230727,200700,4265333639,821,821,821,821,0
|
|
20230727,200600,4265333639,821,821,821,821,0
|
|
20230727,200500,4265333639,821,821,821,821,0
|
|
20230727,200400,4265333639,821,821,821,821,0
|
|
20230727,200300,4265333639,821,821,821,821,0
|
|
20230727,200200,4265333639,821,821,821,821,0
|
|
20230727,200100,4265333639,821,821,821,821,0
|
|
20230727,200000,4265333639,821,821,821,821,0
|
|
20230727,195900,4265333639,821,821,821,821,0
|
|
20230727,195800,4265333639,821,821,821,821,0
|
|
20230727,195700,4265333639,821,821,821,821,0
|
|
20230727,195600,4265333639,821,821,821,821,0
|
|
20230727,195500,4265333639,821,821,821,821,0
|
|
20230727,195400,4265333639,821,821,821,821,0
|
|
20230727,195300,4265333639,821,821,821,821,0
|
|
20230727,195200,4265333639,821,821,821,821,0
|
|
20230727,195100,4265333639,821,821,821,821,0
|
|
20230727,195000,4265333639,821,821,821,821,0
|
|
20230727,194900,4265333639,821,821,821,821,0
|
|
20230727,194800,4265333639,821,821,821,821,0
|
|
20230727,194700,4265333639,821,821,821,821,0
|
|
20230727,194600,4265333639,821,821,821,821,0
|
|
20230727,194500,4265333639,821,821,821,821,0
|
|
20230727,194400,4265333639,821,821,821,821,0
|
|
20230727,194300,4265333639,821,821,821,821,0
|
|
20230727,194200,4265333639,821,821,821,821,72981
|
|
20230727,194100,4265333639,821,821,821,821,0
|
|
20230727,194000,4265333639,821,821,821,821,0
|
|
20230727,193900,4265333639,821,821,821,821,0
|
|
20230727,193800,4265333639,821,821,821,821,0
|
|
20230727,193700,4265333639,821,821,821,821,0
|
|
20230727,193600,4265333639,821,821,821,821,0
|
|
20230727,193500,4265333639,821,821,821,821,0
|
|
20230727,193400,4265333639,821,821,821,821,0
|
|
20230727,193300,4265333639,821,821,821,821,0
|
|
20230727,193200,4265333639,821,821,821,821,0
|
|
20230727,193100,4265333639,821,821,821,821,0
|
|
20230727,193000,4265333639,821,821,821,821,0
|
|
20230727,192900,4265333639,821,821,821,821,0
|
|
20230727,192800,4265333639,821,821,821,821,0
|
|
20230727,192700,4265333639,821,821,821,821,0
|
|
20230727,192600,4265333639,821,821,821,821,0
|
|
20230727,192500,4265333639,821,821,821,821,0
|
|
20230727,192400,4265333639,821,821,821,821,0
|
|
20230727,192300,4265333639,821,821,821,821,0
|
|
20230727,192200,4265333639,821,821,821,821,0
|
|
20230727,192100,4265333639,821,821,821,821,0
|
|
20230727,192000,4265333639,821,821,821,821,0
|
|
20230727,191900,4265333639,821,821,821,821,0
|
|
20230727,191800,4265333639,821,821,821,821,0
|
|
20230727,191700,4265333639,821,821,821,821,0
|
|
20230727,191600,4265333639,821,821,821,821,0
|
|
20230727,191500,4265333639,821,821,821,821,0
|
|
20230727,191400,4265333639,821,821,821,821,0
|
|
20230727,191300,4265333639,821,821,821,821,0
|
|
20230727,191200,4265333639,821,821,821,821,72981
|
|
20230727,191100,4265333639,821,821,821,821,0
|
|
20230727,191000,4265333639,821,821,821,821,0
|
|
20230727,190900,4265333639,821,821,821,821,0
|
|
20230727,190800,4265333639,821,821,821,821,0
|
|
20230727,190700,4265333639,821,821,821,821,0
|
|
20230727,190600,4265333639,821,821,821,821,0
|
|
20230727,190500,4265333639,821,821,821,821,0
|
|
20230727,190400,4265333639,821,821,821,821,0
|
|
20230727,190300,4265333639,821,821,821,821,0
|
|
20230727,190200,4265333639,821,821,821,821,0
|
|
20230727,190100,4265333639,821,821,821,821,0
|
|
20230727,190000,4265333639,821,821,821,821,0
|
|
20230727,185900,4265333639,821,821,821,821,0
|
|
20230727,185800,4265333639,821,821,821,821,0
|
|
20230727,185700,4265333639,821,821,821,821,0
|
|
20230727,185600,4265333639,821,821,821,821,0
|
|
20230727,185500,4265333639,821,821,821,821,0
|
|
20230727,185400,4265333639,821,821,821,821,0
|
|
20230727,185300,4265333639,821,821,821,821,0
|
|
20230727,185200,4265333639,821,821,821,821,0
|
|
20230727,185100,4265333639,821,821,821,821,0
|
|
20230727,185000,4265333639,821,821,821,821,0
|
|
20230727,184900,4265333639,821,821,821,821,0
|
|
20230727,184800,4265333639,821,821,821,821,0
|
|
20230727,184700,4265333639,821,821,821,821,0
|
|
20230727,184600,4265333639,821,821,821,821,0
|
|
20230727,184500,4265333639,821,821,821,821,0
|
|
20230727,184400,4265333639,821,821,821,821,0
|
|
20230727,184300,4265333639,821,821,821,821,0
|
|
20230727,184200,4265333639,821,821,821,821,72981
|
|
20230727,184100,4265333639,821,821,821,821,0
|
|
20230727,184000,4265333639,821,821,821,821,0
|
|
20230727,183900,4265333639,821,821,821,821,0
|
|
20230727,183800,4265333639,821,821,821,821,0
|
|
20230727,183700,4265333639,821,821,821,821,0
|
|
20230727,183600,4265333639,821,821,821,821,0
|
|
20230727,183500,4265333639,821,821,821,821,0
|
|
20230727,183400,4265333639,821,821,821,821,0
|
|
20230727,183300,4265333639,821,821,821,821,0
|
|
20230727,183200,4265333639,821,821,821,821,0
|
|
20230727,183100,4265333639,821,821,821,821,0
|
|
20230727,183000,4265333639,821,821,821,821,0
|
|
20230727,182900,4265333639,821,821,821,821,0
|
|
20230727,182800,4265333639,821,821,821,821,0
|
|
20230727,182700,4265333639,821,821,821,821,0
|
|
20230727,182600,4265333639,821,821,821,821,0
|
|
20230727,182500,4265333639,821,821,821,821,0
|
|
20230727,182400,4265333639,821,821,821,821,0
|
|
20230727,182300,4265333639,821,821,821,821,0
|
|
20230727,182200,4265333639,821,821,821,821,0
|
|
20230727,182100,4265333639,821,821,821,821,0
|
|
20230727,182000,4265333639,821,821,821,821,0
|
|
20230727,181900,4265333639,821,821,821,821,0
|
|
20230727,181800,4265333639,821,821,821,821,0
|
|
20230727,181700,4265333639,821,821,821,821,0
|
|
20230727,181600,4265333639,821,821,821,821,0
|
|
20230727,181500,4265333639,821,821,821,821,0
|
|
20230727,181400,4265333639,821,821,821,821,0
|
|
20230727,181300,4265333639,821,821,821,821,0
|
|
20230727,181200,4265333639,821,821,821,821,72981
|
|
20230727,181100,4265333639,821,821,821,821,0
|
|
20230727,181000,4265333639,821,821,821,821,0
|
|
20230727,180900,4265333639,821,821,821,821,0
|
|
20230727,180800,4265333639,821,821,821,821,0
|
|
20230727,180700,4265333639,821,821,821,821,0
|
|
20230727,180600,4265333639,821,821,821,821,0
|
|
20230727,180500,4265333639,821,821,821,821,0
|
|
20230727,180400,4265333639,821,821,821,821,0
|
|
20230727,180300,4265333639,821,821,821,821,0
|
|
20230727,180200,4265333639,821,821,821,821,0
|
|
20230727,180100,4265333639,821,821,821,821,0
|
|
20230727,180000,4265333639,821,821,821,821,0
|
|
20230727,175900,4265333639,821,821,821,821,0
|
|
20230727,175800,4265333639,821,821,821,821,0
|
|
20230727,175700,4265333639,821,821,821,821,0
|
|
20230727,175600,4265333639,821,821,821,821,0
|
|
20230727,175500,4265333639,821,821,821,821,0
|
|
20230727,175400,4265333639,821,821,821,821,0
|
|
20230727,175300,4265333639,821,821,821,821,0
|
|
20230727,175200,4265333639,821,821,821,821,0
|
|
20230727,175100,4265333639,821,821,821,821,0
|
|
20230727,175000,4265333639,821,821,821,821,0
|
|
20230727,174900,4265333639,821,821,821,821,0
|
|
20230727,174800,4265333639,821,821,821,821,0
|
|
20230727,174700,4265333639,821,821,821,821,0
|
|
20230727,174600,4265333639,821,821,821,821,0
|
|
20230727,174500,4265333639,821,821,821,821,0
|
|
20230727,174400,4265333639,821,821,821,821,0
|
|
20230727,174300,4265333639,821,821,821,821,0
|
|
20230727,174200,4265333639,821,821,821,821,72981
|
|
20230727,174100,4265333639,821,821,821,821,0
|
|
20230727,174000,4265333639,821,821,821,821,0
|
|
20230727,173900,4265333639,821,821,821,821,0
|
|
20230727,173800,4265333639,821,821,821,821,0
|
|
20230727,173700,4265333639,821,821,821,821,0
|
|
20230727,173600,4265333639,821,821,821,821,0
|
|
20230727,173500,4265333639,821,821,821,821,0
|
|
20230727,173400,4265333639,821,821,821,821,0
|
|
20230727,173300,4265333639,821,821,821,821,0
|
|
20230727,173200,4265333639,821,821,821,821,0
|
|
20230727,173100,4265333639,821,821,821,821,0
|
|
20230727,173000,4265333639,821,821,821,821,0
|
|
20230727,172900,4265333639,821,821,821,821,0
|
|
20230727,172800,4265333639,821,821,821,821,0
|
|
20230727,172700,4265333639,821,821,821,821,0
|
|
20230727,172600,4265333639,821,821,821,821,0
|
|
20230727,172500,4265333639,821,821,821,821,0
|
|
20230727,172400,4265333639,821,821,821,821,0
|
|
20230727,172300,4265333639,821,821,821,821,0
|
|
20230727,172200,4265333639,821,821,821,821,0
|
|
20230727,172100,4265333639,821,821,821,821,0
|
|
20230727,172000,4265333639,821,821,821,821,0
|
|
20230727,171900,4265333639,821,821,821,821,0
|
|
20230727,171800,4265333639,821,821,821,821,0
|
|
20230727,171700,4265333639,821,821,821,821,0
|
|
20230727,171600,4265333639,821,821,821,821,0
|
|
20230727,171500,4265333639,821,821,821,821,0
|
|
20230727,171400,4265333639,821,821,821,821,0
|
|
20230727,171300,4265333639,821,821,821,821,0
|
|
20230727,171200,4265333639,821,821,821,821,72981
|
|
20230727,171100,4265333639,821,821,821,821,0
|
|
20230727,171000,4265333639,821,821,821,821,0
|
|
20230727,170900,4265333639,821,821,821,821,0
|
|
20230727,170800,4265333639,821,821,821,821,0
|
|
20230727,170700,4265333639,821,821,821,821,0
|
|
20230727,170600,4265333639,821,821,821,821,0
|
|
20230727,170500,4265333639,821,821,821,821,0
|
|
20230727,170400,4265333639,821,821,821,821,0
|
|
20230727,170300,4265333639,821,821,821,821,0
|
|
20230727,170200,4265333639,821,821,821,821,0
|
|
20230727,170100,4265333639,821,821,821,821,0
|
|
20230727,170000,4265333639,821,821,821,821,0
|
|
20230727,165900,4265333639,821,821,821,821,0
|
|
20230727,165800,4265333639,821,821,821,821,0
|
|
20230727,165700,4265333639,821,821,821,821,0
|
|
20230727,165600,4265333639,821,821,821,821,0
|
|
20230727,165500,4265333639,821,821,821,821,0
|
|
20230727,165400,4265333639,821,821,821,821,0
|
|
20230727,165300,4265333639,821,821,821,821,0
|
|
20230727,165200,4265333639,821,821,821,821,0
|
|
20230727,165100,4265333639,821,821,821,821,0
|
|
20230727,165000,4265333639,821,821,821,821,0
|
|
20230727,164900,4265333639,821,821,821,821,0
|
|
20230727,164800,4265333639,821,821,821,821,0
|
|
20230727,164700,4265333639,821,821,821,821,0
|
|
20230727,164600,4265333639,821,821,821,821,0
|
|
20230727,164500,4265333639,821,821,821,821,0
|
|
20230727,164400,4265333639,821,821,821,821,0
|
|
20230727,164300,4265333639,821,821,821,821,0
|
|
20230727,164200,4265333639,821,821,821,821,72981
|
|
20230727,164100,4265333639,821,821,821,821,0
|
|
20230727,164000,4265333639,821,821,821,821,0
|
|
20230727,163900,4265333639,821,821,821,821,0
|
|
20230727,163800,4265333639,821,821,821,821,0
|
|
20230727,163700,4265333639,821,821,821,821,0
|
|
20230727,163600,4265333639,821,821,821,821,0
|
|
20230727,163500,4265333639,821,821,821,821,0
|
|
20230727,163400,4265333639,821,821,821,821,0
|
|
20230727,163300,4265333639,821,821,821,821,0
|
|
20230727,163200,4265333639,821,821,821,821,0
|
|
20230727,163100,4265333639,821,821,821,821,0
|
|
20230727,163000,4265333639,821,821,821,821,0
|
|
20230727,162900,4265333639,821,821,821,821,0
|
|
20230727,162800,4265333639,821,821,821,821,0
|
|
20230727,162700,4265333639,821,821,821,821,0
|
|
20230727,162600,4265333639,821,821,821,821,0
|
|
20230727,162500,4265333639,821,821,821,821,0
|
|
20230727,162400,4265333639,821,821,821,821,0
|
|
20230727,162300,4265333639,821,821,821,821,0
|
|
20230727,162200,4265333639,821,821,821,821,0
|
|
20230727,162100,4265333639,821,821,821,821,0
|
|
20230727,162000,4265333639,821,821,821,821,0
|
|
20230727,161900,4265333639,821,821,821,821,0
|
|
20230727,161800,4265333639,821,821,821,821,0
|
|
20230727,161700,4265333639,821,821,821,821,0
|
|
20230727,161600,4265333639,821,821,821,821,0
|
|
20230727,161500,4265333639,821,821,821,821,0
|
|
20230727,161400,4265333639,821,821,821,821,0
|
|
20230727,161300,4265333639,821,821,821,821,0
|
|
20230727,161200,4265333639,821,821,821,821,72981
|
|
20230727,161100,4265333639,821,821,821,821,0
|
|
20230727,161000,4265333639,821,821,821,821,0
|
|
20230727,160900,4265333639,821,821,821,821,0
|
|
20230727,160800,4265333639,821,821,821,821,0
|
|
20230727,160700,4265333639,821,821,821,821,0
|
|
20230727,160600,4265333639,821,821,821,821,0
|
|
20230727,160500,4265333639,821,821,821,821,0
|
|
20230727,160400,4265333639,821,821,821,821,0
|
|
20230727,160300,4265333639,821,821,821,821,0
|
|
20230727,160200,4265333639,821,821,821,821,0
|
|
20230727,160100,4265333639,821,821,821,821,0
|
|
20230727,160000,4265333639,821,821,821,821,0
|
|
20230727,155900,4265333639,821,821,821,821,0
|
|
20230727,155800,4265333639,821,821,821,821,0
|
|
20230727,155700,4265333639,821,821,821,821,0
|
|
20230727,155600,4265333639,821,821,821,821,0
|
|
20230727,155500,4265333639,821,821,821,821,0
|
|
20230727,155400,4265333639,821,821,821,821,0
|
|
20230727,155300,4265333639,821,821,821,821,0
|
|
20230727,155200,4265333639,821,821,821,821,0
|
|
20230727,155100,4265333639,821,821,821,821,0
|
|
20230727,155000,4265333639,821,821,821,821,0
|
|
20230727,154900,4265333639,821,821,821,821,0
|
|
20230727,154800,4265333639,821,821,821,821,0
|
|
20230727,154700,4265333639,821,821,821,821,0
|
|
20230727,154600,4265333639,821,821,821,821,0
|
|
20230727,154500,4265333639,821,821,821,821,0
|
|
20230727,154400,4265333639,821,821,821,821,0
|
|
20230727,154300,4265333639,821,821,821,821,0
|
|
20230727,154200,4265333639,821,821,821,821,72981
|
|
20230727,154100,4265333639,821,821,821,821,0
|
|
20230727,154000,4265333639,821,821,821,821,0
|
|
20230727,153900,4265333639,821,821,821,821,0
|
|
20230727,153800,4265333639,821,821,821,821,0
|
|
20230727,153700,4265333639,821,821,821,821,0
|
|
20230727,153600,4265333639,821,821,821,821,0
|
|
20230727,153500,4265333639,821,821,821,821,0
|
|
20230727,153400,4265333639,821,821,821,821,0
|
|
20230727,153300,4265333639,821,821,821,821,0
|
|
20230727,153200,4265333639,821,821,821,821,0
|
|
20230727,153100,4265333639,821,821,821,821,0
|
|
20230727,153000,4265333639,821,821,821,821,72981
|
|
20230727,152900,4205416238,823,823,823,823,0
|
|
20230727,152800,4205416238,823,823,823,823,0
|
|
20230727,152700,4205416238,823,823,823,823,0
|
|
20230727,152600,4205416238,823,823,823,823,0
|
|
20230727,152500,4205416238,823,823,823,823,0
|
|
20230727,152400,4205416238,823,823,823,823,0
|
|
20230727,152300,4205416238,823,823,823,823,0
|
|
20230727,152200,4205416238,823,823,823,823,0
|
|
20230727,152100,4205416238,823,823,823,823,0
|
|
20230727,152000,4205416238,823,823,823,823,0
|
|
20230727,151900,4205416238,823,824,825,822,18856
|
|
20230727,151800,4189895862,824,824,825,824,5860
|
|
20230727,151700,4185063662,824,822,825,821,21321
|
|
20230727,151600,4167526117,821,822,822,820,15981
|
|
20230727,151500,4154415322,822,821,822,820,7316
|
|
20230727,151400,4148409045,821,820,823,820,3821
|
|
20230727,151300,4145271582,820,823,823,820,72810
|
|
20230727,151200,4085529487,822,823,823,822,12012
|
|
20230727,151100,4075655499,823,823,823,822,19458
|
|
20230727,151000,4059659148,822,823,824,822,9575
|
|
20230727,150900,4051780626,823,823,825,823,33525
|
|
20230727,150800,4024166270,824,824,824,824,1032
|
|
20230727,150700,4023315902,824,824,825,823,11058
|
|
20230727,150600,4014209737,824,824,825,824,2255
|
|
20230727,150500,4012351613,824,824,825,824,6893
|
|
20230727,150400,4006671681,825,825,825,824,2440
|
|
20230727,150300,4004658718,825,825,825,825,220
|
|
20230727,150200,4004477218,825,825,825,825,395
|
|
20230727,150100,4004151343,825,826,826,825,967
|
|
20230727,150000,4003353004,823,825,826,823,12622
|
|
20230727,145900,3992951795,825,826,826,825,6002
|
|
20230727,145800,3988000143,826,825,826,825,2036
|
|
20230727,145700,3986318412,825,825,825,825,1150
|
|
20230727,145600,3985369662,825,825,825,825,1636
|
|
20230727,145500,3984019962,824,826,826,824,53106
|
|
20230727,145400,3940247827,826,827,827,826,16647
|
|
20230727,145300,3926496761,827,827,827,827,11736
|
|
20230727,145200,3916791089,827,827,828,827,746
|
|
20230727,145100,3916173785,826,826,828,825,44039
|
|
20230727,145000,3879805131,826,828,828,826,6561
|
|
20230727,144900,3874383163,827,826,828,826,1777
|
|
20230727,144800,3872913682,826,828,828,826,7265
|
|
20230727,144700,3866911526,827,828,828,827,7508
|
|
20230727,144600,3860701170,828,828,828,828,889
|
|
20230727,144500,3859965078,828,828,828,827,4832
|
|
20230727,144400,3855964903,828,828,829,828,1002
|
|
20230727,144300,3855135246,829,829,829,828,3474
|
|
20230727,144200,3852258518,829,829,829,829,245
|
|
20230727,144100,3852055413,828,829,829,828,4103
|
|
20230727,144000,3848654146,829,830,830,829,6249
|
|
20230727,143900,3843473599,830,830,830,830,3157
|
|
20230727,143800,3840853289,830,830,830,830,1238
|
|
20230727,143700,3839825749,830,830,831,830,233
|
|
20230727,143600,3839632341,830,830,830,830,35
|
|
20230727,143500,3839603291,831,831,831,831,1102
|
|
20230727,143400,3838687529,831,830,831,828,4066
|
|
20230727,143300,3835313628,830,831,831,830,1359
|
|
20230727,143200,3834185628,831,831,831,830,2038
|
|
20230727,143100,3832492483,831,832,832,831,168
|
|
20230727,143000,3832352745,832,832,832,832,439
|
|
20230727,142900,3831987497,832,831,832,831,1024
|
|
20230727,142800,3831136529,830,833,833,830,4773
|
|
20230727,142700,3827173893,833,832,833,832,326
|
|
20230727,142600,3826902640,832,832,832,831,1318
|
|
20230727,142500,3825807065,832,833,833,832,1940
|
|
20230727,142400,3824192577,833,832,833,831,167
|
|
20230727,142300,3824053591,831,831,831,831,100
|
|
20230727,142200,3823970491,832,833,833,832,110
|
|
20230727,142100,3823878961,830,832,832,830,3090
|
|
20230727,142000,3821313147,832,833,833,832,11529
|
|
20230727,141900,3811709494,833,830,833,830,2006
|
|
20230727,141800,3810044203,830,830,830,830,1537
|
|
20230727,141700,3808768493,830,831,831,830,17655
|
|
20230727,141600,3794106571,831,832,832,831,458
|
|
20230727,141500,3793725932,831,832,833,831,10937
|
|
20230727,141400,3784627692,833,832,833,832,96
|
|
20230727,141300,3784547794,832,832,832,832,1143
|
|
20230727,141200,3783596818,833,833,833,833,680
|
|
20230727,141100,3783030378,834,832,834,832,417
|
|
20230727,141000,3782682813,833,834,834,833,5781
|
|
20230727,140900,3777866622,835,835,835,833,852
|
|
20230727,140800,3777156533,835,835,835,835,1
|
|
20230727,140700,3777155698,835,834,835,834,5858
|
|
20230727,140600,3772265926,834,834,834,834,216
|
|
20230727,140500,3772085782,832,834,834,832,2046
|
|
20230727,140400,3770381984,835,835,835,835,100
|
|
20230727,140300,3770298484,834,835,835,834,1117
|
|
20230727,140200,3769365889,835,836,836,835,4396
|
|
20230727,140100,3765691641,836,836,836,835,55
|
|
20230727,140000,3765645662,836,835,836,833,1810
|
|
20230727,135900,3764137387,834,835,835,834,788
|
|
20230727,135800,3763480192,835,835,835,835,844
|
|
20230727,135700,3762775452,835,835,836,835,959
|
|
20230727,135600,3761974684,836,835,836,835,1684
|
|
20230727,135500,3760567905,835,838,838,835,11609
|
|
20230727,135400,3750866285,838,837,838,837,911
|
|
20230727,135300,3750103734,837,834,838,834,3212
|
|
20230727,135200,3747423016,834,838,838,834,14942
|
|
20230727,135100,3734935676,837,838,838,837,4287
|
|
20230727,135000,3731346351,838,838,838,837,531
|
|
20230727,134900,3730901773,837,837,837,835,5360
|
|
20230727,134800,3726420257,837,837,837,835,2422
|
|
20230727,134700,3724396143,837,833,837,833,6001
|
|
20230727,134600,3719386220,833,833,833,833,923
|
|
20230727,134500,3718617361,833,833,833,833,805
|
|
20230727,134400,3717946796,833,833,833,833,1094
|
|
20230727,134300,3717035494,834,833,834,832,1100
|
|
20230727,134200,3716119639,834,833,834,833,3387
|
|
20230727,134100,3713297047,834,832,834,832,201
|
|
20230727,134000,3713129573,832,832,832,832,7055
|
|
20230727,133900,3707259813,833,833,834,833,1842
|
|
20230727,133800,3705725401,833,834,834,833,870
|
|
20230727,133700,3705000547,834,833,834,833,222
|
|
20230727,133600,3704815599,832,832,832,832,200
|
|
20230727,133500,3704649199,833,833,833,832,350
|
|
20230727,133400,3704357739,835,835,835,834,1215
|
|
20230727,133300,3703344414,835,832,835,832,5384
|
|
20230727,133200,3698855501,831,831,831,831,123
|
|
20230727,133100,3698753288,833,831,833,831,2051
|
|
20230727,133000,3697045926,831,831,831,831,8
|
|
20230727,132900,3697039278,831,829,831,829,1971
|
|
20230727,132800,3695402558,829,831,831,829,3979
|
|
20230727,132700,3692102821,831,827,831,826,2453
|
|
20230727,132600,3690071177,827,827,827,827,566
|
|
20230727,132500,3689603095,827,827,827,827,358
|
|
20230727,132400,3689307029,826,826,826,826,16
|
|
20230727,132300,3689293813,826,829,829,826,1220
|
|
20230727,132200,3688285452,826,826,826,826,20
|
|
20230727,132100,3688268932,826,828,828,826,1658
|
|
20230727,132000,3686899186,828,828,828,828,500
|
|
20230727,131900,3686485186,830,826,830,825,2608
|
|
20230727,131800,3684328090,827,828,828,826,5044
|
|
20230727,131700,3680159418,828,828,828,827,2459
|
|
20230727,131600,3678123486,828,827,828,827,2648
|
|
20230727,131500,3675931142,826,828,828,826,1074
|
|
20230727,131400,3675043353,826,826,826,824,12614
|
|
20230727,131300,3664633852,826,826,826,825,50912
|
|
20230727,131200,3622612409,827,830,830,827,18817
|
|
20230727,131100,3607045630,830,830,830,828,1579
|
|
20230727,131000,3605738070,829,829,829,829,355
|
|
20230727,130900,3605443775,829,829,829,829,1
|
|
20230727,130800,3605442946,831,831,831,831,5988
|
|
20230727,130700,3600466918,831,831,831,829,230
|
|
20230727,130600,3600275888,831,831,831,828,593
|
|
20230727,130500,3599784604,831,831,831,831,4046
|
|
20230727,130400,3596422378,829,829,829,829,311
|
|
20230727,130300,3596164559,829,832,832,829,810
|
|
20230727,130200,3595492766,832,831,832,831,4812
|
|
20230727,130100,3591493844,831,831,834,830,5155
|
|
20230727,130000,3587208519,831,830,831,830,458
|
|
20230727,125900,3586828340,830,830,830,830,1
|
|
20230727,125800,3586827510,830,830,830,830,624
|
|
20230727,125700,3586309590,830,831,832,830,20993
|
|
20230727,125600,3568883415,831,830,831,829,1832
|
|
20230727,125500,3567362872,830,830,830,830,200
|
|
20230727,125400,3567196872,830,830,830,830,1
|
|
20230727,125300,3567196042,830,830,830,830,0
|
|
20230727,125200,3567196042,830,830,830,830,1403
|
|
20230727,125100,3566031552,828,828,828,828,622
|
|
20230727,125000,3565516536,828,829,829,828,2707
|
|
20230727,124900,3563272927,829,830,830,829,1535
|
|
20230727,124800,3561998902,830,830,830,830,590
|
|
20230727,124700,3561509202,830,831,831,830,110
|
|
20230727,124600,3561417892,831,831,831,831,1
|
|
20230727,124500,3561417061,828,829,829,828,5383
|
|
20230727,124400,3556958589,830,831,831,829,3277
|
|
20230727,124300,3554237955,832,832,832,832,1
|
|
20230727,124200,3554237123,829,831,831,828,5230
|
|
20230727,124100,3549902559,830,831,833,830,1534
|
|
20230727,124000,3548628235,833,831,834,830,7406
|
|
20230727,123900,3542480839,831,830,831,830,4501
|
|
20230727,123800,3538745008,830,831,831,830,3027
|
|
20230727,123700,3536232387,831,834,834,831,3991
|
|
20230727,123600,3532912365,834,835,835,834,1396
|
|
20230727,123500,3531748098,835,834,835,834,267
|
|
20230727,123400,3531525390,835,834,835,834,2291
|
|
20230727,123300,3529612659,834,835,835,834,500
|
|
20230727,123200,3529195658,834,833,836,833,14303
|
|
20230727,123100,3517271700,833,830,833,829,3692
|
|
20230727,123000,3514203909,829,830,830,829,680
|
|
20230727,122900,3513640088,828,828,828,828,0
|
|
20230727,122800,3513640088,828,828,828,828,110
|
|
20230727,122700,3513549008,828,829,829,827,705
|
|
20230727,122600,3512965592,829,830,833,829,4736
|
|
20230727,122500,3509026554,830,829,830,829,939
|
|
20230727,122400,3508248023,830,831,831,827,581
|
|
20230727,122300,3507766064,830,829,831,829,61
|
|
20230727,122200,3507715444,829,825,830,825,5150
|
|
20230727,122100,3503463747,825,829,829,825,1698
|
|
20230727,122000,3502061952,825,830,830,825,5520
|
|
20230727,121900,3497506573,830,826,830,824,17161
|
|
20230727,121800,3483343266,831,831,831,826,25021
|
|
20230727,121700,3462619551,827,827,827,826,1650
|
|
20230727,121600,3461255528,826,828,830,826,40133
|
|
20230727,121500,3428012409,829,830,832,828,22934
|
|
20230727,121400,3408992870,829,828,829,828,6106
|
|
20230727,121300,3403931101,828,832,833,828,25561
|
|
20230727,121200,3382705391,832,831,833,831,10602
|
|
20230727,121100,3373884119,832,831,832,831,4667
|
|
20230727,121000,3370003750,832,831,832,830,17060
|
|
20230727,120900,3355825905,830,830,830,830,10050
|
|
20230727,120800,3347484405,831,829,831,829,1200
|
|
20230727,120700,3346488338,830,832,832,829,8205
|
|
20230727,120600,3339671617,835,833,835,832,3520
|
|
20230727,120500,3336740455,834,834,834,834,2647
|
|
20230727,120400,3334532857,835,831,835,829,19041
|
|
20230727,120300,3318732772,831,833,833,830,1029
|
|
20230727,120200,3317877833,833,834,834,830,25659
|
|
20230727,120100,3296538670,834,838,838,834,906
|
|
20230727,120000,3295780906,835,839,839,833,25692
|
|
20230727,115900,3274331514,842,842,842,842,1602
|
|
20230727,115800,3272982630,839,841,842,839,4509
|
|
20230727,115700,3269195157,841,841,841,841,453
|
|
20230727,115600,3268814184,841,841,841,841,3585
|
|
20230727,115500,3265799199,842,841,842,841,1631
|
|
20230727,115400,3264426289,837,842,842,837,20465
|
|
20230727,115300,3247242974,842,842,842,842,1
|
|
20230727,115200,3247242132,842,841,842,841,129
|
|
20230727,115100,3247133642,841,841,841,841,1106
|
|
20230727,115000,3246203496,841,841,841,841,846
|
|
20230727,114900,3245492010,841,842,842,841,8699
|
|
20230727,114800,3238175719,842,841,842,841,6166
|
|
20230727,114700,3232984651,840,841,841,840,43
|
|
20230727,114600,3232948525,841,841,841,841,305
|
|
20230727,114500,3232692020,839,838,839,838,2325
|
|
20230727,114400,3230742626,839,838,839,838,3808
|
|
20230727,114300,3227550623,838,839,839,838,2057
|
|
20230727,114200,3225826856,839,839,839,839,11016
|
|
20230727,114100,3216584432,839,841,841,839,6812
|
|
20230727,114000,3210864862,841,841,841,841,122
|
|
20230727,113900,3210762260,842,842,842,842,723
|
|
20230727,113800,3210153494,842,840,842,839,2336
|
|
20230727,113700,3208191848,840,839,842,839,2695
|
|
20230727,113600,3205927246,840,840,840,840,66
|
|
20230727,113500,3205871806,840,838,840,838,630
|
|
20230727,113400,3205343537,839,838,839,838,934
|
|
20230727,113300,3204560817,838,839,841,838,7439
|
|
20230727,113200,3198324255,839,840,843,839,12238
|
|
20230727,113100,3188044375,840,839,840,839,4779
|
|
20230727,113000,3184033015,839,846,849,835,167698
|
|
20230727,112900,3043434153,845,849,849,845,9268
|
|
20230727,112800,3035595680,843,848,848,843,38397
|
|
20230727,112700,3003134612,848,848,848,848,3658
|
|
20230727,112600,3000032628,849,854,854,849,3444
|
|
20230727,112500,2997108366,850,851,851,850,7917
|
|
20230727,112400,2990378816,856,850,856,850,5761
|
|
20230727,112300,2985481960,850,850,859,850,54421
|
|
20230727,112200,2939191182,850,852,852,850,47311
|
|
20230727,112100,2898972414,852,852,852,852,1173
|
|
20230727,112000,2897973018,852,853,853,852,5524
|
|
20230727,111900,2893265722,852,853,853,852,589
|
|
20230727,111800,2892763891,853,853,853,853,313
|
|
20230727,111700,2892496902,853,854,854,853,1082
|
|
20230727,111600,2891573954,852,857,859,852,8178
|
|
20230727,111500,2884578158,857,854,857,854,3094
|
|
20230727,111400,2881929765,854,852,854,852,335
|
|
20230727,111300,2881643745,852,851,852,851,1082
|
|
20230727,111200,2880721963,854,851,854,850,1016
|
|
20230727,111100,2879855963,854,854,854,851,26907
|
|
20230727,111000,2856949043,854,851,854,851,3273
|
|
20230727,110900,2854159862,852,853,853,852,1051
|
|
20230727,110800,2853264405,853,854,854,853,6746
|
|
20230727,110700,2847506678,857,857,857,857,1
|
|
20230727,110600,2847505821,857,857,857,854,2816
|
|
20230727,110500,2845097954,856,856,858,856,195
|
|
20230727,110400,2844931030,858,856,858,856,3644
|
|
20230727,110300,2841811764,856,857,857,855,19424
|
|
20230727,110200,2825178314,857,858,858,857,6124
|
|
20230727,110100,2819930034,860,860,860,860,13
|
|
20230727,110000,2819918854,860,860,860,858,545
|
|
20230727,105900,2819450214,860,861,861,860,469
|
|
20230727,105800,2819046409,860,858,860,858,4590
|
|
20230727,105700,2815099127,857,857,857,857,0
|
|
20230727,105600,2815099127,857,859,859,857,1873
|
|
20230727,105500,2813493263,859,857,859,857,2626
|
|
20230727,105400,2811239069,857,860,860,857,210
|
|
20230727,105300,2811059074,857,857,857,857,1120
|
|
20230727,105200,2810099234,856,858,858,856,2389
|
|
20230727,105100,2808053681,857,858,860,857,3017
|
|
20230727,105000,2805459115,860,858,860,857,5532
|
|
20230727,104900,2800717451,858,860,860,858,19
|
|
20230727,104800,2800701139,860,859,860,858,9598
|
|
20230727,104700,2792461531,860,860,861,859,4685
|
|
20230727,104600,2788435295,861,861,861,861,1024
|
|
20230727,104500,2787553631,861,861,862,861,8351
|
|
20230727,104400,2780359829,860,860,860,860,1700
|
|
20230727,104300,2778897829,860,860,860,860,3190
|
|
20230727,104200,2776154429,860,860,860,860,1015
|
|
20230727,104100,2775281529,860,862,862,860,256
|
|
20230727,104000,2775061287,862,861,862,860,1304
|
|
20230727,103900,2773938173,861,860,861,857,5210
|
|
20230727,103800,2769464911,860,861,861,857,3666
|
|
20230727,103700,2766316775,861,861,861,860,3076
|
|
20230727,103600,2763670449,862,861,862,861,5046
|
|
20230727,103500,2759321816,861,863,863,861,6905
|
|
20230727,103400,2753365705,863,861,863,861,2793
|
|
20230727,103300,2750959059,861,860,862,859,1892
|
|
20230727,103200,2749331768,861,861,861,860,816
|
|
20230727,103100,2748629393,861,855,861,855,12497
|
|
20230727,103000,2737891700,855,855,855,854,1892
|
|
20230727,102900,2736275040,855,856,856,855,3723
|
|
20230727,102800,2733091225,856,857,857,856,6863
|
|
20230727,102700,2727214398,857,858,859,857,444
|
|
20230727,102600,2726833477,858,858,859,858,482
|
|
20230727,102500,2726419702,857,858,859,857,2623
|
|
20230727,102400,2724168162,859,857,859,857,2517
|
|
20230727,102300,2722009969,857,854,857,854,5039
|
|
20230727,102200,2717699527,853,852,854,852,5777
|
|
20230727,102100,2712773079,852,851,852,851,327
|
|
20230727,102000,2712494775,851,852,853,851,889
|
|
20230727,101900,2711738076,853,852,854,851,948
|
|
20230727,101800,2710929588,852,851,853,851,1015
|
|
20230727,101700,2710064997,851,850,851,850,111
|
|
20230727,101600,2709970537,852,851,852,850,1603
|
|
20230727,101500,2708606711,850,851,851,849,192
|
|
20230727,101400,2708443391,851,851,851,851,487
|
|
20230727,101300,2708028954,849,850,851,848,8498
|
|
20230727,101200,2700807391,850,850,850,848,7146
|
|
20230727,101100,2694737680,851,850,851,850,461
|
|
20230727,101000,2694345827,851,851,851,851,29
|
|
20230727,100900,2694321148,851,851,851,850,294
|
|
20230727,100800,2694071060,851,848,851,848,2331
|
|
20230727,100700,2692090835,848,850,851,847,2391
|
|
20230727,100600,2690064718,851,853,853,847,6679
|
|
20230727,100500,2684394849,854,851,855,851,2647
|
|
20230727,100400,2682131851,851,851,856,850,11006
|
|
20230727,100300,2672742228,851,851,853,850,1577
|
|
20230727,100200,2671401369,851,850,851,850,4980
|
|
20230727,100100,2667167837,850,847,850,841,24890
|
|
20230727,100000,2646171551,847,847,850,846,3337
|
|
20230727,095900,2643347922,850,848,850,847,2876
|
|
20230727,095800,2640909210,850,849,850,849,52
|
|
20230727,095700,2640865027,848,848,851,847,3724
|
|
20230727,095600,2637709398,848,847,853,847,6902
|
|
20230727,095500,2631858387,846,852,853,846,8872
|
|
20230727,095400,2624338514,850,850,850,850,1795
|
|
20230727,095300,2622812764,851,852,852,851,8478
|
|
20230727,095200,2615594148,851,853,853,851,9056
|
|
20230727,095100,2607869965,851,851,851,850,14799
|
|
20230727,095000,2595289373,851,851,853,849,842
|
|
20230727,094900,2594573720,852,852,853,852,9681
|
|
20230727,094800,2586325507,852,850,853,845,37577
|
|
20230727,094700,2554388809,848,862,862,845,54767
|
|
20230727,094600,2507842131,862,863,863,858,8163
|
|
20230727,094500,2500831220,862,863,863,859,745
|
|
20230727,094400,2500188459,863,864,864,859,8777
|
|
20230727,094300,2492631258,862,863,864,862,6531
|
|
20230727,094200,2486997524,863,865,865,863,2168
|
|
20230727,094100,2485122660,866,862,866,861,39119
|
|
20230727,094000,2451354750,863,865,866,863,5797
|
|
20230727,093900,2446346637,865,860,865,859,32263
|
|
20230727,093800,2418542725,861,865,865,861,4989
|
|
20230727,093700,2414245417,865,862,865,861,382
|
|
20230727,093600,2413916243,862,866,868,861,14921
|
|
20230727,093500,2401050440,866,864,866,864,29636
|
|
20230727,093400,2375416999,864,865,868,861,102124
|
|
20230727,093300,2287176456,868,872,872,865,99339
|
|
20230727,093200,2201031017,872,871,874,869,67388
|
|
20230727,093100,2142402573,873,871,873,869,24465
|
|
20230727,093000,2121097741,872,873,875,870,61485
|
|
20230727,092900,2067538704,875,873,876,873,19414
|
|
20230727,092800,2050573245,873,878,878,871,26469
|
|
20230727,092700,2027469786,873,879,884,873,67387
|
|
20230727,092600,1968480305,879,882,887,879,37558
|
|
20230727,092500,1935349562,882,883,888,882,11972
|
|
20230727,092400,1924758331,883,887,887,880,30893
|
|
20230727,092300,1897449820,885,882,887,882,31281
|
|
20230727,092200,1869763076,883,887,888,883,15013
|
|
20230727,092100,1856443254,885,883,887,880,9163
|
|
20230727,092000,1848331203,885,880,887,880,39226
|
|
20230727,091900,1813690971,880,880,883,878,23852
|
|
20230727,091800,1792685019,883,879,884,876,36803
|
|
20230727,091700,1760313902,880,885,888,876,55665
|
|
20230727,091600,1711308393,885,890,891,880,74283
|
|
20230727,091500,1645493614,888,882,890,877,97419
|
|
20230727,091400,1559197889,882,878,882,876,20694
|
|
20230727,091300,1541012054,878,881,884,875,39604
|
|
20230727,091200,1506200302,881,887,888,879,84344
|
|
20230727,091100,1431624527,887,883,888,879,82299
|
|
20230727,091000,1358684420,881,872,889,872,108328
|
|
20230727,090900,1263098469,872,878,878,871,25641
|
|
20230727,090800,1240716964,878,877,880,873,60111
|
|
20230727,090700,1187948178,878,878,881,871,48795
|
|
20230727,090600,1145256523,881,874,883,872,87531
|
|
20230727,090500,1068406448,875,880,882,869,83705
|
|
20230727,090400,995332085,880,872,896,868,188524
|
|
20230727,090300,828972341,876,879,885,870,186606
|
|
20230727,090200,665240455,879,876,880,861,221398
|
|
20230727,090100,472176512,876,868,891,838,298642
|
|
20230727,090000,210058265,871,822,882,822,234782
|