621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191800,6531311740,1789,1789,1789,1789,109685
|
|
20230704,191700,6531311740,1789,1789,1789,1789,0
|
|
20230704,191600,6531311740,1789,1789,1789,1789,0
|
|
20230704,191500,6531311740,1789,1789,1789,1789,0
|
|
20230704,191400,6531311740,1789,1789,1789,1789,0
|
|
20230704,191300,6531311740,1789,1789,1789,1789,0
|
|
20230704,191200,6531311740,1789,1789,1789,1789,0
|
|
20230704,191100,6531311740,1789,1789,1789,1789,0
|
|
20230704,191000,6531311740,1789,1789,1789,1789,0
|
|
20230704,190900,6531311740,1789,1789,1789,1789,0
|
|
20230704,190800,6531311740,1789,1789,1789,1789,0
|
|
20230704,190700,6531311740,1789,1789,1789,1789,0
|
|
20230704,190600,6531311740,1789,1789,1789,1789,0
|
|
20230704,190500,6531311740,1789,1789,1789,1789,0
|
|
20230704,190400,6531311740,1789,1789,1789,1789,0
|
|
20230704,190300,6531311740,1789,1789,1789,1789,0
|
|
20230704,190200,6531311740,1789,1789,1789,1789,0
|
|
20230704,190100,6531311740,1789,1789,1789,1789,0
|
|
20230704,190000,6531311740,1789,1789,1789,1789,0
|
|
20230704,185900,6531311740,1789,1789,1789,1789,0
|
|
20230704,185800,6531311740,1789,1789,1789,1789,0
|
|
20230704,185700,6531311740,1789,1789,1789,1789,0
|
|
20230704,185600,6531311740,1789,1789,1789,1789,0
|
|
20230704,185500,6531311740,1789,1789,1789,1789,0
|
|
20230704,185400,6531311740,1789,1789,1789,1789,0
|
|
20230704,185300,6531311740,1789,1789,1789,1789,0
|
|
20230704,185200,6531311740,1789,1789,1789,1789,0
|
|
20230704,185100,6531311740,1789,1789,1789,1789,0
|
|
20230704,185000,6531311740,1789,1789,1789,1789,0
|
|
20230704,184900,6531311740,1789,1789,1789,1789,0
|
|
20230704,184800,6531311740,1789,1789,1789,1789,109685
|
|
20230704,184700,6531311740,1789,1789,1789,1789,0
|
|
20230704,184600,6531311740,1789,1789,1789,1789,0
|
|
20230704,184500,6531311740,1789,1789,1789,1789,0
|
|
20230704,184400,6531311740,1789,1789,1789,1789,0
|
|
20230704,184300,6531311740,1789,1789,1789,1789,0
|
|
20230704,184200,6531311740,1789,1789,1789,1789,0
|
|
20230704,184100,6531311740,1789,1789,1789,1789,0
|
|
20230704,184000,6531311740,1789,1789,1789,1789,0
|
|
20230704,183900,6531311740,1789,1789,1789,1789,0
|
|
20230704,183800,6531311740,1789,1789,1789,1789,0
|
|
20230704,183700,6531311740,1789,1789,1789,1789,0
|
|
20230704,183600,6531311740,1789,1789,1789,1789,0
|
|
20230704,183500,6531311740,1789,1789,1789,1789,0
|
|
20230704,183400,6531311740,1789,1789,1789,1789,0
|
|
20230704,183300,6531311740,1789,1789,1789,1789,0
|
|
20230704,183200,6531311740,1789,1789,1789,1789,0
|
|
20230704,183100,6531311740,1789,1789,1789,1789,0
|
|
20230704,183000,6531311740,1789,1789,1789,1789,0
|
|
20230704,182900,6531311740,1789,1789,1789,1789,0
|
|
20230704,182800,6531311740,1789,1789,1789,1789,0
|
|
20230704,182700,6531311740,1789,1789,1789,1789,0
|
|
20230704,182600,6531311740,1789,1789,1789,1789,0
|
|
20230704,182500,6531311740,1789,1789,1789,1789,0
|
|
20230704,182400,6531311740,1789,1789,1789,1789,0
|
|
20230704,182300,6531311740,1789,1789,1789,1789,0
|
|
20230704,182200,6531311740,1789,1789,1789,1789,0
|
|
20230704,182100,6531311740,1789,1789,1789,1789,0
|
|
20230704,182000,6531311740,1789,1789,1789,1789,0
|
|
20230704,181900,6531311740,1789,1789,1789,1789,0
|
|
20230704,181800,6531311740,1789,1789,1789,1789,109685
|
|
20230704,181700,6531311740,1789,1789,1789,1789,0
|
|
20230704,181600,6531311740,1789,1789,1789,1789,0
|
|
20230704,181500,6531311740,1789,1789,1789,1789,0
|
|
20230704,181400,6531311740,1789,1789,1789,1789,0
|
|
20230704,181300,6531311740,1789,1789,1789,1789,0
|
|
20230704,181200,6531311740,1789,1789,1789,1789,0
|
|
20230704,181100,6531311740,1789,1789,1789,1789,0
|
|
20230704,181000,6531311740,1789,1789,1789,1789,0
|
|
20230704,180900,6531311740,1789,1789,1789,1789,0
|
|
20230704,180800,6531311740,1789,1789,1789,1789,0
|
|
20230704,180700,6531311740,1789,1789,1789,1789,0
|
|
20230704,180600,6531311740,1789,1789,1789,1789,0
|
|
20230704,180500,6531311740,1789,1789,1789,1789,0
|
|
20230704,180400,6531311740,1789,1789,1789,1789,0
|
|
20230704,180300,6531311740,1789,1789,1789,1789,0
|
|
20230704,180200,6531311740,1789,1789,1789,1789,0
|
|
20230704,180100,6531311740,1789,1789,1789,1789,0
|
|
20230704,180000,6531311740,1789,1789,1789,1789,0
|
|
20230704,175900,6531311740,1789,1789,1789,1789,0
|
|
20230704,175800,6531311740,1789,1789,1789,1789,0
|
|
20230704,175700,6531311740,1789,1789,1789,1789,0
|
|
20230704,175600,6531311740,1789,1789,1789,1789,0
|
|
20230704,175500,6531311740,1789,1789,1789,1789,0
|
|
20230704,175400,6531311740,1789,1789,1789,1789,0
|
|
20230704,175300,6531311740,1789,1789,1789,1789,0
|
|
20230704,175200,6531311740,1789,1789,1789,1789,0
|
|
20230704,175100,6531311740,1789,1789,1789,1789,0
|
|
20230704,175000,6531311740,1789,1789,1789,1789,0
|
|
20230704,174900,6531311740,1789,1789,1789,1789,0
|
|
20230704,174800,6531311740,1789,1789,1789,1789,109685
|
|
20230704,174700,6531311740,1789,1789,1789,1789,0
|
|
20230704,174600,6531311740,1789,1789,1789,1789,0
|
|
20230704,174500,6531311740,1789,1789,1789,1789,0
|
|
20230704,174400,6531311740,1789,1789,1789,1789,0
|
|
20230704,174300,6531311740,1789,1789,1789,1789,0
|
|
20230704,174200,6531311740,1789,1789,1789,1789,0
|
|
20230704,174100,6531311740,1789,1789,1789,1789,0
|
|
20230704,174000,6531311740,1789,1789,1789,1789,0
|
|
20230704,173900,6531311740,1789,1789,1789,1789,0
|
|
20230704,173800,6531311740,1789,1789,1789,1789,0
|
|
20230704,173700,6531311740,1789,1789,1789,1789,0
|
|
20230704,173600,6531311740,1789,1789,1789,1789,0
|
|
20230704,173500,6531311740,1789,1789,1789,1789,0
|
|
20230704,173400,6531311740,1789,1789,1789,1789,0
|
|
20230704,173300,6531311740,1789,1789,1789,1789,0
|
|
20230704,173200,6531311740,1789,1789,1789,1789,0
|
|
20230704,173100,6531311740,1789,1789,1789,1789,0
|
|
20230704,173000,6531311740,1789,1789,1789,1789,0
|
|
20230704,172900,6531311740,1789,1789,1789,1789,0
|
|
20230704,172800,6531311740,1789,1789,1789,1789,0
|
|
20230704,172700,6531311740,1789,1789,1789,1789,0
|
|
20230704,172600,6531311740,1789,1789,1789,1789,0
|
|
20230704,172500,6531311740,1789,1789,1789,1789,0
|
|
20230704,172400,6531311740,1789,1789,1789,1789,0
|
|
20230704,172300,6531311740,1789,1789,1789,1789,0
|
|
20230704,172200,6531311740,1789,1789,1789,1789,0
|
|
20230704,172100,6531311740,1789,1789,1789,1789,0
|
|
20230704,172000,6531311740,1789,1789,1789,1789,0
|
|
20230704,171900,6531311740,1789,1789,1789,1789,0
|
|
20230704,171800,6531311740,1789,1789,1789,1789,109685
|
|
20230704,171700,6531311740,1789,1789,1789,1789,0
|
|
20230704,171600,6531311740,1789,1789,1789,1789,0
|
|
20230704,171500,6531311740,1789,1789,1789,1789,0
|
|
20230704,171400,6531311740,1789,1789,1789,1789,0
|
|
20230704,171300,6531311740,1789,1789,1789,1789,0
|
|
20230704,171200,6531311740,1789,1789,1789,1789,0
|
|
20230704,171100,6531311740,1789,1789,1789,1789,0
|
|
20230704,171000,6531311740,1789,1789,1789,1789,0
|
|
20230704,170900,6531311740,1789,1789,1789,1789,0
|
|
20230704,170800,6531311740,1789,1789,1789,1789,0
|
|
20230704,170700,6531311740,1789,1789,1789,1789,0
|
|
20230704,170600,6531311740,1789,1789,1789,1789,0
|
|
20230704,170500,6531311740,1789,1789,1789,1789,0
|
|
20230704,170400,6531311740,1789,1789,1789,1789,0
|
|
20230704,170300,6531311740,1789,1789,1789,1789,0
|
|
20230704,170200,6531311740,1789,1789,1789,1789,0
|
|
20230704,170100,6531311740,1789,1789,1789,1789,0
|
|
20230704,170000,6531311740,1789,1789,1789,1789,0
|
|
20230704,165900,6531311740,1789,1789,1789,1789,0
|
|
20230704,165800,6531311740,1789,1789,1789,1789,0
|
|
20230704,165700,6531311740,1789,1789,1789,1789,0
|
|
20230704,165600,6531311740,1789,1789,1789,1789,0
|
|
20230704,165500,6531311740,1789,1789,1789,1789,0
|
|
20230704,165400,6531311740,1789,1789,1789,1789,0
|
|
20230704,165300,6531311740,1789,1789,1789,1789,0
|
|
20230704,165200,6531311740,1789,1789,1789,1789,0
|
|
20230704,165100,6531311740,1789,1789,1789,1789,0
|
|
20230704,165000,6531311740,1789,1789,1789,1789,0
|
|
20230704,164900,6531311740,1789,1789,1789,1789,0
|
|
20230704,164800,6531311740,1789,1789,1789,1789,109685
|
|
20230704,164700,6531311740,1789,1789,1789,1789,0
|
|
20230704,164600,6531311740,1789,1789,1789,1789,0
|
|
20230704,164500,6531311740,1789,1789,1789,1789,0
|
|
20230704,164400,6531311740,1789,1789,1789,1789,0
|
|
20230704,164300,6531311740,1789,1789,1789,1789,0
|
|
20230704,164200,6531311740,1789,1789,1789,1789,0
|
|
20230704,164100,6531311740,1789,1789,1789,1789,0
|
|
20230704,164000,6531311740,1789,1789,1789,1789,0
|
|
20230704,163900,6531311740,1789,1789,1789,1789,0
|
|
20230704,163800,6531311740,1789,1789,1789,1789,0
|
|
20230704,163700,6531311740,1789,1789,1789,1789,0
|
|
20230704,163600,6531311740,1789,1789,1789,1789,0
|
|
20230704,163500,6531311740,1789,1789,1789,1789,0
|
|
20230704,163400,6531311740,1789,1789,1789,1789,0
|
|
20230704,163300,6531311740,1789,1789,1789,1789,0
|
|
20230704,163200,6531311740,1789,1789,1789,1789,0
|
|
20230704,163100,6531311740,1789,1789,1789,1789,0
|
|
20230704,163000,6531311740,1789,1789,1789,1789,0
|
|
20230704,162900,6531311740,1789,1789,1789,1789,0
|
|
20230704,162800,6531311740,1789,1789,1789,1789,0
|
|
20230704,162700,6531311740,1789,1789,1789,1789,0
|
|
20230704,162600,6531311740,1789,1789,1789,1789,0
|
|
20230704,162500,6531311740,1789,1789,1789,1789,0
|
|
20230704,162400,6531311740,1789,1789,1789,1789,0
|
|
20230704,162300,6531311740,1789,1789,1789,1789,0
|
|
20230704,162200,6531311740,1789,1789,1789,1789,0
|
|
20230704,162100,6531311740,1789,1789,1789,1789,0
|
|
20230704,162000,6531311740,1789,1789,1789,1789,0
|
|
20230704,161900,6531311740,1789,1789,1789,1789,0
|
|
20230704,161800,6531311740,1789,1789,1789,1789,109685
|
|
20230704,161700,6531311740,1789,1789,1789,1789,0
|
|
20230704,161600,6531311740,1789,1789,1789,1789,0
|
|
20230704,161500,6531311740,1789,1789,1789,1789,0
|
|
20230704,161400,6531311740,1789,1789,1789,1789,0
|
|
20230704,161300,6531311740,1789,1789,1789,1789,0
|
|
20230704,161200,6531311740,1789,1789,1789,1789,0
|
|
20230704,161100,6531311740,1789,1789,1789,1789,0
|
|
20230704,161000,6531311740,1789,1789,1789,1789,0
|
|
20230704,160900,6531311740,1789,1789,1789,1789,0
|
|
20230704,160800,6531311740,1789,1789,1789,1789,0
|
|
20230704,160700,6531311740,1789,1789,1789,1789,0
|
|
20230704,160600,6531311740,1789,1789,1789,1789,0
|
|
20230704,160500,6531311740,1789,1789,1789,1789,0
|
|
20230704,160400,6531311740,1789,1789,1789,1789,0
|
|
20230704,160300,6531311740,1789,1789,1789,1789,0
|
|
20230704,160200,6531311740,1789,1789,1789,1789,0
|
|
20230704,160100,6531311740,1789,1789,1789,1789,0
|
|
20230704,160000,6531311740,1789,1789,1789,1789,0
|
|
20230704,155900,6531311740,1789,1789,1789,1789,0
|
|
20230704,155800,6531311740,1789,1789,1789,1789,0
|
|
20230704,155700,6531311740,1789,1789,1789,1789,0
|
|
20230704,155600,6531311740,1789,1789,1789,1789,0
|
|
20230704,155500,6531311740,1789,1789,1789,1789,0
|
|
20230704,155400,6531311740,1789,1789,1789,1789,0
|
|
20230704,155300,6531311740,1789,1789,1789,1789,0
|
|
20230704,155200,6531311740,1789,1789,1789,1789,0
|
|
20230704,155100,6531311740,1789,1789,1789,1789,0
|
|
20230704,155000,6531311740,1789,1789,1789,1789,0
|
|
20230704,154900,6531311740,1789,1789,1789,1789,0
|
|
20230704,154800,6531311740,1789,1789,1789,1789,109685
|
|
20230704,154700,6531311740,1789,1789,1789,1789,0
|
|
20230704,154600,6531311740,1789,1789,1789,1789,0
|
|
20230704,154500,6531311740,1789,1789,1789,1789,0
|
|
20230704,154400,6531311740,1789,1789,1789,1789,0
|
|
20230704,154300,6531311740,1789,1789,1789,1789,0
|
|
20230704,154200,6531311740,1789,1789,1789,1789,0
|
|
20230704,154100,6531311740,1789,1789,1789,1789,0
|
|
20230704,154000,6531311740,1789,1789,1789,1789,0
|
|
20230704,153900,6531311740,1789,1789,1789,1789,0
|
|
20230704,153800,6531311740,1789,1789,1789,1789,0
|
|
20230704,153700,6531311740,1789,1789,1789,1789,0
|
|
20230704,153600,6531311740,1789,1789,1789,1789,0
|
|
20230704,153500,6531311740,1789,1789,1789,1789,0
|
|
20230704,153400,6531311740,1789,1789,1789,1789,0
|
|
20230704,153300,6531311740,1789,1789,1789,1789,0
|
|
20230704,153200,6531311740,1789,1789,1789,1789,0
|
|
20230704,153100,6531311740,1789,1789,1789,1789,0
|
|
20230704,153000,6531311740,1789,1789,1789,1789,109685
|
|
20230704,152900,6335085275,1787,1787,1787,1787,0
|
|
20230704,152800,6335085275,1787,1787,1787,1787,0
|
|
20230704,152700,6335085275,1787,1787,1787,1787,0
|
|
20230704,152600,6335085275,1787,1787,1787,1787,0
|
|
20230704,152500,6335085275,1787,1787,1787,1787,0
|
|
20230704,152400,6335085275,1787,1787,1787,1787,0
|
|
20230704,152300,6335085275,1787,1787,1787,1787,0
|
|
20230704,152200,6335085275,1787,1787,1787,1787,0
|
|
20230704,152100,6335085275,1787,1787,1787,1787,0
|
|
20230704,152000,6335085275,1787,1787,1787,1787,0
|
|
20230704,151900,6335085275,1787,1787,1788,1783,33196
|
|
20230704,151800,6275806559,1787,1785,1787,1784,13079
|
|
20230704,151700,6252458385,1786,1786,1787,1785,13904
|
|
20230704,151600,6227624864,1786,1786,1787,1785,12859
|
|
20230704,151500,6204655703,1787,1785,1787,1785,3629
|
|
20230704,151400,6198172969,1786,1784,1786,1784,2738
|
|
20230704,151300,6193286737,1784,1787,1788,1784,16188
|
|
20230704,151200,6164377876,1787,1788,1788,1787,9731
|
|
20230704,151100,6146981171,1788,1787,1788,1787,2592
|
|
20230704,151000,6142347140,1786,1787,1787,1786,25299
|
|
20230704,150900,6097160422,1786,1785,1786,1785,6148
|
|
20230704,150800,6086180211,1785,1784,1786,1784,6788
|
|
20230704,150700,6074065441,1785,1784,1785,1784,7274
|
|
20230704,150600,6061088622,1784,1783,1785,1783,22323
|
|
20230704,150500,6021263686,1784,1785,1785,1783,14836
|
|
20230704,150400,5994793104,1785,1786,1786,1784,15671
|
|
20230704,150300,5966817128,1785,1785,1786,1785,13867
|
|
20230704,150200,5942061989,1786,1786,1787,1785,4725
|
|
20230704,150100,5933625474,1786,1787,1787,1786,4161
|
|
20230704,150000,5926192810,1788,1787,1788,1787,4555
|
|
20230704,145900,5918053024,1787,1788,1788,1787,1811
|
|
20230704,145800,5914816712,1788,1787,1788,1786,1066
|
|
20230704,145700,5912911929,1787,1786,1787,1786,4195
|
|
20230704,145600,5905419654,1786,1789,1789,1786,29226
|
|
20230704,145500,5853192445,1788,1789,1789,1788,10926
|
|
20230704,145400,5833652980,1789,1789,1789,1788,2057
|
|
20230704,145300,5829973357,1789,1789,1789,1788,2394
|
|
20230704,145200,5825691402,1789,1788,1789,1788,2044
|
|
20230704,145100,5822036713,1788,1788,1789,1787,4843
|
|
20230704,145000,5813378420,1788,1789,1790,1787,4807
|
|
20230704,144900,5804782272,1789,1789,1790,1789,4654
|
|
20230704,144800,5796456262,1789,1792,1792,1788,10664
|
|
20230704,144700,5777372591,1792,1791,1793,1790,1495
|
|
20230704,144600,5774694578,1792,1793,1793,1790,9218
|
|
20230704,144500,5758181730,1792,1792,1793,1792,3183
|
|
20230704,144400,5752477683,1792,1792,1793,1791,7425
|
|
20230704,144300,5739172399,1792,1790,1792,1790,3568
|
|
20230704,144200,5732782907,1790,1789,1790,1789,157
|
|
20230704,144100,5732501987,1789,1791,1791,1788,6133
|
|
20230704,144000,5721535173,1791,1789,1792,1788,5275
|
|
20230704,143900,5712102237,1789,1791,1792,1789,13826
|
|
20230704,143800,5687349257,1791,1792,1792,1791,757
|
|
20230704,143700,5685993385,1792,1792,1793,1791,3892
|
|
20230704,143600,5679020880,1792,1793,1793,1791,937
|
|
20230704,143500,5677342461,1793,1791,1793,1790,12878
|
|
20230704,143400,5654272188,1791,1791,1792,1790,1974
|
|
20230704,143300,5650736945,1791,1789,1791,1789,11843
|
|
20230704,143200,5629530285,1789,1788,1789,1787,4505
|
|
20230704,143100,5621475653,1789,1790,1791,1789,2867
|
|
20230704,143000,5616345862,1790,1791,1791,1789,1174
|
|
20230704,142900,5614245367,1791,1791,1791,1791,1179
|
|
20230704,142800,5612133778,1788,1790,1791,1788,1564
|
|
20230704,142700,5609334942,1791,1791,1791,1791,664
|
|
20230704,142600,5608145718,1788,1790,1791,1788,2120
|
|
20230704,142500,5604352826,1789,1793,1793,1788,10019
|
|
20230704,142400,5586428666,1793,1792,1793,1792,5350
|
|
20230704,142300,5576840213,1792,1790,1792,1789,4988
|
|
20230704,142200,5567910073,1791,1790,1793,1790,36525
|
|
20230704,142100,5502501680,1789,1789,1790,1788,5834
|
|
20230704,142000,5492064754,1789,1789,1790,1789,1406
|
|
20230704,141900,5489549214,1789,1788,1789,1788,7486
|
|
20230704,141800,5476160873,1787,1788,1789,1787,5895
|
|
20230704,141700,5465623656,1788,1787,1788,1785,7988
|
|
20230704,141600,5451349549,1785,1784,1786,1784,2330
|
|
20230704,141500,5447189698,1783,1784,1784,1783,5700
|
|
20230704,141400,5437024828,1784,1784,1785,1784,2694
|
|
20230704,141300,5432217682,1785,1785,1785,1784,5909
|
|
20230704,141200,5421671604,1785,1784,1785,1784,2381
|
|
20230704,141100,5417422728,1783,1783,1784,1782,3952
|
|
20230704,141000,5410378509,1784,1783,1784,1783,5667
|
|
20230704,140900,5400272787,1782,1782,1783,1781,1691
|
|
20230704,140800,5397260026,1781,1781,1781,1781,105
|
|
20230704,140700,5397073021,1781,1781,1781,1780,3539
|
|
20230704,140600,5390770408,1781,1783,1783,1781,7040
|
|
20230704,140500,5378225852,1783,1783,1783,1782,113
|
|
20230704,140400,5378024473,1782,1782,1782,1782,0
|
|
20230704,140300,5378024473,1782,1783,1783,1782,191
|
|
20230704,140200,5377684101,1781,1781,1781,1781,1
|
|
20230704,140100,5377682320,1781,1782,1782,1781,4289
|
|
20230704,140000,5370042399,1782,1782,1782,1782,12
|
|
20230704,135900,5370021015,1782,1783,1784,1782,3102
|
|
20230704,135800,5364488872,1783,1781,1783,1780,3387
|
|
20230704,135700,5358457607,1783,1782,1783,1781,2614
|
|
20230704,135600,5353800408,1782,1782,1782,1782,121
|
|
20230704,135500,5353584786,1781,1782,1782,1781,358
|
|
20230704,135400,5352947126,1782,1782,1784,1782,1436
|
|
20230704,135300,5350388168,1783,1783,1783,1783,158
|
|
20230704,135200,5350106454,1781,1781,1781,1781,619
|
|
20230704,135100,5349004015,1781,1781,1784,1781,2003
|
|
20230704,135000,5345436147,1781,1784,1784,1781,1272
|
|
20230704,134900,5343169670,1784,1782,1784,1782,495
|
|
20230704,134800,5342287380,1782,1784,1784,1782,3473
|
|
20230704,134700,5336096779,1784,1783,1784,1782,3833
|
|
20230704,134600,5329259204,1782,1782,1783,1782,1470
|
|
20230704,134500,5326638462,1782,1781,1782,1780,2514
|
|
20230704,134400,5322160149,1781,1781,1781,1779,9223
|
|
20230704,134300,5305743561,1781,1781,1781,1781,2361
|
|
20230704,134200,5301538620,1781,1781,1782,1781,3400
|
|
20230704,134100,5295483219,1780,1780,1780,1780,2842
|
|
20230704,134000,5290424459,1780,1780,1780,1779,2776
|
|
20230704,133900,5285483183,1780,1780,1780,1778,4113
|
|
20230704,133800,5278162846,1778,1779,1780,1778,4469
|
|
20230704,133700,5270210026,1779,1779,1780,1779,2780
|
|
20230704,133600,5265263238,1779,1779,1779,1779,577
|
|
20230704,133500,5264236755,1779,1781,1781,1779,3114
|
|
20230704,133400,5258693883,1781,1781,1781,1779,3134
|
|
20230704,133300,5253113274,1780,1780,1781,1780,5452
|
|
20230704,133200,5243404027,1780,1778,1780,1778,4913
|
|
20230704,133100,5234667165,1778,1777,1778,1777,2734
|
|
20230704,133000,5229808281,1777,1777,1777,1776,4719
|
|
20230704,132900,5221422897,1776,1775,1776,1775,1489
|
|
20230704,132800,5218778436,1775,1777,1777,1775,4504
|
|
20230704,132700,5210780869,1777,1777,1777,1776,6743
|
|
20230704,132600,5198798568,1777,1776,1777,1776,390
|
|
20230704,132500,5198105898,1776,1777,1777,1776,3005
|
|
20230704,132400,5192767013,1775,1777,1777,1775,16461
|
|
20230704,132300,5163535874,1777,1777,1778,1776,8081
|
|
20230704,132200,5149175765,1777,1777,1777,1776,2319
|
|
20230704,132100,5145055709,1777,1778,1778,1777,14976
|
|
20230704,132000,5118437019,1778,1780,1780,1778,7808
|
|
20230704,131900,5104547594,1780,1779,1780,1779,6959
|
|
20230704,131800,5092167532,1779,1778,1779,1778,7514
|
|
20230704,131700,5078800494,1778,1780,1780,1778,3336
|
|
20230704,131600,5072866830,1778,1778,1778,1777,13871
|
|
20230704,131500,5048206075,1778,1782,1782,1778,35984
|
|
20230704,131400,4984146074,1783,1783,1783,1782,7547
|
|
20230704,131300,4970691607,1783,1783,1784,1782,5408
|
|
20230704,131200,4961049159,1783,1784,1784,1783,5812
|
|
20230704,131100,4950682771,1784,1785,1786,1784,25204
|
|
20230704,131000,4905707716,1785,1789,1789,1785,24414
|
|
20230704,130900,4862091604,1788,1788,1788,1788,3000
|
|
20230704,130800,4856727604,1789,1788,1789,1787,6185
|
|
20230704,130700,4845668750,1788,1787,1792,1787,5725
|
|
20230704,130600,4835433749,1788,1792,1793,1788,39928
|
|
20230704,130500,4763955333,1793,1793,1793,1793,6543
|
|
20230704,130400,4752223734,1793,1794,1794,1791,13487
|
|
20230704,130300,4728052994,1794,1794,1794,1793,3109
|
|
20230704,130200,4722476906,1793,1792,1794,1792,2452
|
|
20230704,130100,4718079437,1792,1792,1794,1792,367
|
|
20230704,130000,4717421433,1792,1792,1795,1791,9263
|
|
20230704,125900,4700824423,1793,1793,1793,1792,15778
|
|
20230704,125800,4672545803,1794,1795,1795,1793,4417
|
|
20230704,125700,4664622795,1795,1796,1796,1792,36693
|
|
20230704,125600,4598798312,1796,1796,1797,1796,10778
|
|
20230704,125500,4579441018,1796,1797,1797,1796,9521
|
|
20230704,125400,4562337144,1797,1796,1797,1796,17418
|
|
20230704,125300,4531050670,1797,1799,1800,1795,73191
|
|
20230704,125200,4399473738,1799,1799,1800,1798,12469
|
|
20230704,125100,4377038093,1799,1799,1800,1798,38792
|
|
20230704,125000,4307234729,1798,1799,1800,1795,31558
|
|
20230704,124900,4250526039,1798,1800,1804,1795,141151
|
|
20230704,124800,3996586630,1800,1791,1802,1790,96101
|
|
20230704,124700,3824050925,1792,1791,1792,1790,9623
|
|
20230704,124600,3806816456,1791,1789,1791,1788,17188
|
|
20230704,124500,3776056020,1789,1787,1789,1787,2207
|
|
20230704,124400,3772109121,1787,1788,1788,1787,9428
|
|
20230704,124300,3755253948,1788,1786,1788,1785,10939
|
|
20230704,124200,3735704353,1786,1785,1787,1785,5524
|
|
20230704,124100,3725837730,1784,1785,1786,1784,4922
|
|
20230704,124000,3717054732,1786,1785,1786,1785,1062
|
|
20230704,123900,3715158624,1784,1785,1785,1784,7768
|
|
20230704,123800,3701294744,1786,1786,1786,1785,2116
|
|
20230704,123700,3697515820,1786,1787,1787,1786,1944
|
|
20230704,123600,3694043746,1787,1787,1788,1786,4757
|
|
20230704,123500,3685541501,1787,1787,1788,1787,3977
|
|
20230704,123400,3678432602,1787,1786,1788,1786,3612
|
|
20230704,123300,3671979283,1787,1788,1788,1786,9293
|
|
20230704,123200,3655367198,1788,1788,1788,1787,5172
|
|
20230704,123100,3646122974,1787,1787,1788,1785,10283
|
|
20230704,123000,3627743044,1786,1785,1786,1784,4641
|
|
20230704,122900,3619458405,1785,1786,1787,1785,3720
|
|
20230704,122800,3612814499,1786,1787,1787,1786,3463
|
|
20230704,122700,3606626723,1787,1786,1788,1785,8582
|
|
20230704,122600,3591293670,1786,1782,1786,1782,20260
|
|
20230704,122500,3555148342,1782,1782,1782,1782,946
|
|
20230704,122400,3553462570,1782,1781,1782,1780,10938
|
|
20230704,122300,3533979223,1781,1781,1781,1780,10426
|
|
20230704,122200,3515412117,1781,1782,1783,1781,8423
|
|
20230704,122100,3500407095,1780,1781,1782,1780,5107
|
|
20230704,122000,3491312843,1781,1781,1781,1780,5360
|
|
20230704,121900,3481767299,1781,1781,1781,1780,3306
|
|
20230704,121800,3475881107,1781,1780,1781,1780,2050
|
|
20230704,121700,3472230067,1781,1781,1781,1781,6
|
|
20230704,121600,3472219381,1781,1779,1781,1779,5458
|
|
20230704,121500,3462501749,1778,1781,1781,1778,217
|
|
20230704,121400,3462115684,1781,1780,1781,1778,5837
|
|
20230704,121300,3451731918,1780,1779,1781,1779,8639
|
|
20230704,121200,3436360218,1779,1780,1781,1779,2132
|
|
20230704,121100,3432565357,1780,1780,1780,1780,2482
|
|
20230704,121000,3428147397,1780,1781,1781,1780,5643
|
|
20230704,120900,3418101434,1781,1780,1781,1779,8719
|
|
20230704,120800,3402579400,1780,1777,1780,1777,11062
|
|
20230704,120700,3382899422,1778,1778,1778,1777,1001
|
|
20230704,120600,3381119674,1778,1778,1778,1778,1610
|
|
20230704,120500,3378257094,1778,1778,1778,1778,1
|
|
20230704,120400,3378255316,1776,1779,1779,1775,14908
|
|
20230704,120300,3351749427,1778,1778,1778,1777,6716
|
|
20230704,120200,3339810222,1777,1778,1778,1777,5898
|
|
20230704,120100,3329323859,1777,1778,1778,1777,1920
|
|
20230704,120000,3325910229,1778,1777,1778,1776,8380
|
|
20230704,115900,3311011594,1777,1776,1777,1775,9343
|
|
20230704,115800,3294412842,1776,1775,1776,1775,5050
|
|
20230704,115700,3285449091,1775,1774,1775,1773,7851
|
|
20230704,115600,3271527552,1775,1777,1777,1775,1569
|
|
20230704,115500,3268742511,1776,1776,1776,1776,2847
|
|
20230704,115400,3263686239,1775,1776,1776,1775,3842
|
|
20230704,115300,3256862848,1775,1776,1777,1775,7068
|
|
20230704,115200,3244311159,1775,1775,1775,1775,604
|
|
20230704,115100,3243239059,1775,1775,1776,1775,2097
|
|
20230704,115000,3239515723,1775,1775,1776,1775,6055
|
|
20230704,114900,3228765662,1776,1776,1776,1775,7188
|
|
20230704,114800,3216003998,1775,1775,1775,1774,8227
|
|
20230704,114700,3201401074,1775,1774,1775,1773,298
|
|
20230704,114600,3200872449,1774,1774,1774,1774,1023
|
|
20230704,114500,3199057647,1774,1774,1774,1774,6402
|
|
20230704,114400,3187700499,1774,1775,1775,1774,1925
|
|
20230704,114300,3184284549,1774,1775,1775,1773,2465
|
|
20230704,114200,3179911487,1774,1773,1774,1773,5144
|
|
20230704,114100,3170786231,1773,1773,1774,1773,2161
|
|
20230704,114000,3166953926,1773,1771,1774,1770,15528
|
|
20230704,113900,3139439602,1772,1770,1772,1770,4942
|
|
20230704,113800,3130690262,1770,1771,1771,1769,4251
|
|
20230704,113700,3123161860,1768,1770,1770,1768,800
|
|
20230704,113600,3121746772,1769,1771,1771,1769,222
|
|
20230704,113500,3121353622,1770,1771,1771,1768,505
|
|
20230704,113400,3120460114,1768,1770,1772,1768,6367
|
|
20230704,113300,3109193897,1769,1770,1770,1769,2049
|
|
20230704,113200,3105567168,1769,1770,1770,1769,4237
|
|
20230704,113100,3098067682,1770,1771,1771,1770,2963
|
|
20230704,113000,3092820472,1769,1772,1772,1769,7482
|
|
20230704,112900,3079575647,1771,1773,1773,1771,19439
|
|
20230704,112800,3045134191,1773,1772,1773,1772,4261
|
|
20230704,112700,3037579638,1773,1773,1773,1773,892
|
|
20230704,112600,3035998122,1773,1773,1773,1773,1169
|
|
20230704,112500,3033925485,1772,1772,1773,1772,1016
|
|
20230704,112400,3032125132,1773,1773,1773,1773,4644
|
|
20230704,112300,3023891320,1773,1773,1775,1773,5598
|
|
20230704,112200,3013960650,1773,1773,1773,1772,2692
|
|
20230704,112100,3009187798,1773,1773,1774,1772,5651
|
|
20230704,112000,2999170196,1773,1772,1773,1772,566
|
|
20230704,111900,2998166679,1772,1772,1773,1772,3272
|
|
20230704,111800,2992368685,1771,1772,1772,1771,2623
|
|
20230704,111700,2987721919,1773,1772,1773,1771,3064
|
|
20230704,111600,2982292422,1773,1773,1774,1773,3711
|
|
20230704,111500,2975710961,1772,1772,1773,1771,859
|
|
20230704,111400,2974188847,1770,1770,1770,1770,1169
|
|
20230704,111300,2972119717,1769,1769,1770,1769,3598
|
|
20230704,111200,2965753196,1769,1769,1769,1768,14320
|
|
20230704,111100,2940428370,1769,1772,1772,1769,645
|
|
20230704,111000,2939285843,1772,1769,1772,1769,1402
|
|
20230704,110900,2936805699,1769,1772,1772,1769,3775
|
|
20230704,110800,2930120504,1773,1772,1773,1772,2350
|
|
20230704,110700,2925955082,1772,1772,1775,1772,2469
|
|
20230704,110600,2921578996,1772,1769,1772,1769,1186
|
|
20230704,110500,2919477719,1769,1770,1770,1769,2122
|
|
20230704,110400,2915723891,1769,1770,1770,1769,717
|
|
20230704,110300,2914455513,1771,1771,1771,1769,753
|
|
20230704,110200,2913122465,1771,1774,1774,1771,6795
|
|
20230704,110100,2901076155,1773,1767,1775,1767,20273
|
|
20230704,110000,2865153805,1767,1768,1768,1767,812
|
|
20230704,105900,2863718484,1768,1770,1770,1768,3434
|
|
20230704,105800,2857644023,1770,1769,1770,1769,2043
|
|
20230704,105700,2854029946,1769,1768,1769,1767,2597
|
|
20230704,105600,2849437114,1768,1767,1768,1766,4437
|
|
20230704,105500,2841595637,1767,1768,1768,1767,2338
|
|
20230704,105400,2837463379,1767,1767,1768,1767,1946
|
|
20230704,105300,2834023797,1768,1768,1769,1767,1222
|
|
20230704,105200,2831863633,1768,1768,1769,1768,1800
|
|
20230704,105100,2828680464,1767,1768,1768,1767,1342
|
|
20230704,105000,2826308734,1768,1761,1769,1761,31978
|
|
20230704,104900,2769950506,1761,1765,1765,1760,6357
|
|
20230704,104800,2758745067,1765,1762,1765,1762,1873
|
|
20230704,104700,2755441535,1760,1768,1768,1760,30936
|
|
20230704,104600,2700906318,1768,1765,1768,1765,3088
|
|
20230704,104500,2695451266,1765,1766,1768,1765,18072
|
|
20230704,104400,2663530995,1766,1765,1766,1763,2438
|
|
20230704,104300,2659228391,1765,1765,1766,1763,46165
|
|
20230704,104200,2577734407,1764,1760,1764,1760,9545
|
|
20230704,104100,2560914116,1760,1758,1762,1757,11858
|
|
20230704,104000,2540044809,1758,1757,1759,1757,2276
|
|
20230704,103900,2536043661,1756,1762,1763,1755,9002
|
|
20230704,103800,2520221249,1763,1762,1763,1762,300
|
|
20230704,103700,2519692350,1763,1761,1763,1761,26117
|
|
20230704,103600,2473670476,1761,1754,1761,1754,13525
|
|
20230704,103500,2449888547,1757,1752,1757,1752,14602
|
|
20230704,103400,2424280064,1752,1753,1754,1752,6917
|
|
20230704,103300,2412154402,1753,1754,1756,1751,62333
|
|
20230704,103200,2302918577,1754,1753,1755,1752,18437
|
|
20230704,103100,2270595589,1753,1756,1756,1753,41575
|
|
20230704,103000,2197681072,1756,1757,1757,1755,13221
|
|
20230704,102900,2174476943,1756,1756,1757,1756,4614
|
|
20230704,102800,2166374739,1756,1757,1758,1756,7731
|
|
20230704,102700,2152798367,1757,1757,1757,1756,2422
|
|
20230704,102600,2148543306,1757,1758,1758,1757,1713
|
|
20230704,102500,2145533553,1758,1757,1758,1756,6291
|
|
20230704,102400,2134479477,1758,1757,1758,1757,7776
|
|
20230704,102300,2120816727,1758,1758,1759,1757,1557
|
|
20230704,102200,2118079727,1759,1758,1759,1757,8001
|
|
20230704,102100,2104012148,1758,1758,1759,1757,1268
|
|
20230704,102000,2101783190,1758,1759,1760,1757,3473
|
|
20230704,101900,2095677559,1759,1760,1760,1758,4892
|
|
20230704,101800,2087074955,1760,1760,1760,1759,2166
|
|
20230704,101700,2083263744,1760,1760,1761,1759,1893
|
|
20230704,101600,2079933004,1760,1762,1762,1760,1947
|
|
20230704,101500,2076503865,1762,1761,1763,1761,3771
|
|
20230704,101400,2069858063,1761,1756,1761,1755,28014
|
|
20230704,101300,2020634067,1757,1757,1758,1755,30890
|
|
20230704,101200,1966359726,1757,1756,1757,1754,18114
|
|
20230704,101100,1934566691,1755,1755,1755,1754,18805
|
|
20230704,101000,1901574393,1754,1755,1756,1754,5437
|
|
20230704,100900,1892033901,1755,1757,1757,1755,33707
|
|
20230704,100800,1832851397,1757,1759,1759,1756,28538
|
|
20230704,100700,1782704747,1758,1762,1762,1758,36846
|
|
20230704,100600,1717844383,1762,1765,1765,1762,3623
|
|
20230704,100500,1711456978,1765,1764,1765,1763,13093
|
|
20230704,100400,1688359655,1765,1766,1767,1763,19820
|
|
20230704,100300,1653391211,1766,1768,1768,1766,271
|
|
20230704,100200,1652912353,1767,1767,1769,1767,2473
|
|
20230704,100100,1648540168,1769,1761,1769,1760,56596
|
|
20230704,100000,1548759439,1761,1763,1764,1761,13551
|
|
20230704,095900,1524878817,1763,1761,1765,1761,4170
|
|
20230704,095800,1517525377,1761,1766,1766,1759,60482
|
|
20230704,095700,1410956136,1765,1766,1766,1765,13320
|
|
20230704,095600,1387437696,1766,1767,1768,1766,5364
|
|
20230704,095500,1377959468,1768,1767,1768,1766,2790
|
|
20230704,095400,1373029779,1767,1767,1768,1767,3114
|
|
20230704,095300,1367527331,1766,1766,1766,1765,7704
|
|
20230704,095200,1353925251,1765,1767,1767,1765,14878
|
|
20230704,095100,1327647209,1767,1768,1768,1767,3379
|
|
20230704,095000,1321674822,1768,1768,1769,1768,1049
|
|
20230704,094900,1319820014,1768,1769,1770,1768,818
|
|
20230704,094800,1318372946,1770,1769,1770,1768,1079
|
|
20230704,094700,1316464094,1768,1768,1770,1768,2791
|
|
20230704,094600,1311529564,1768,1768,1769,1768,2062
|
|
20230704,094500,1307882164,1768,1767,1769,1766,5896
|
|
20230704,094400,1297464250,1767,1766,1768,1766,17386
|
|
20230704,094300,1266746215,1766,1767,1767,1766,1911
|
|
20230704,094200,1263369988,1767,1767,1767,1765,23841
|
|
20230704,094100,1221260321,1768,1769,1769,1768,11899
|
|
20230704,094000,1200220833,1769,1770,1770,1768,3328
|
|
20230704,093900,1194333026,1770,1767,1770,1767,4143
|
|
20230704,093800,1187006900,1767,1770,1770,1767,19546
|
|
20230704,093700,1152445992,1769,1770,1771,1769,12625
|
|
20230704,093600,1130103705,1770,1773,1774,1770,11616
|
|
20230704,093500,1109529379,1773,1773,1774,1772,3372
|
|
20230704,093400,1103550223,1773,1771,1775,1771,16968
|
|
20230704,093300,1073465292,1772,1772,1772,1771,2103
|
|
20230704,093200,1069740825,1771,1771,1771,1769,5762
|
|
20230704,093100,1059538660,1770,1771,1771,1770,9877
|
|
20230704,093000,1042049943,1771,1773,1773,1771,5476
|
|
20230704,092900,1032346143,1772,1772,1773,1771,3774
|
|
20230704,092800,1025657905,1772,1771,1772,1770,6652
|
|
20230704,092700,1013876582,1771,1766,1772,1766,13229
|
|
20230704,092600,990492012,1766,1768,1768,1766,16551
|
|
20230704,092500,961251106,1769,1769,1770,1767,27941
|
|
20230704,092400,911859436,1770,1773,1774,1769,51886
|
|
20230704,092300,819979602,1773,1776,1776,1773,5396
|
|
20230704,092200,810412491,1773,1777,1777,1772,9858
|
|
20230704,092100,792936902,1777,1774,1777,1772,9872
|
|
20230704,092000,775429559,1774,1772,1774,1772,10444
|
|
20230704,091900,756911427,1773,1774,1775,1772,12289
|
|
20230704,091800,735120133,1774,1778,1778,1774,16001
|
|
20230704,091700,706701265,1778,1781,1781,1778,22928
|
|
20230704,091600,665898848,1781,1780,1783,1780,7822
|
|
20230704,091500,651972670,1781,1783,1783,1780,22350
|
|
20230704,091400,612164828,1783,1785,1785,1783,6056
|
|
20230704,091300,601361911,1785,1782,1785,1781,13422
|
|
20230704,091200,577446319,1781,1782,1782,1780,7558
|
|
20230704,091100,563984051,1782,1785,1786,1782,17546
|
|
20230704,091000,532693522,1784,1785,1786,1784,6734
|
|
20230704,090900,520674342,1785,1784,1785,1784,3866
|
|
20230704,090800,513774408,1784,1787,1789,1784,23147
|
|
20230704,090700,472429882,1786,1776,1787,1774,41648
|
|
20230704,090600,398248627,1774,1783,1783,1774,19228
|
|
20230704,090500,364058969,1781,1786,1786,1781,13676
|
|
20230704,090400,339679506,1787,1783,1787,1783,22656
|
|
20230704,090300,299261694,1783,1788,1788,1783,16294
|
|
20230704,090200,270166297,1788,1782,1791,1782,16319
|
|
20230704,090100,241015323,1783,1777,1783,1774,27322
|
|
20230704,090000,192463336,1780,1778,1784,1777,82550
|