625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192200,7199455871,1764,1764,1764,1764,36909
|
|
20230705,192100,7199455871,1764,1764,1764,1764,0
|
|
20230705,192000,7199455871,1764,1764,1764,1764,0
|
|
20230705,191900,7199455871,1764,1764,1764,1764,0
|
|
20230705,191800,7199455871,1764,1764,1764,1764,0
|
|
20230705,191700,7199455871,1764,1764,1764,1764,0
|
|
20230705,191600,7199455871,1764,1764,1764,1764,0
|
|
20230705,191500,7199455871,1764,1764,1764,1764,0
|
|
20230705,191400,7199455871,1764,1764,1764,1764,0
|
|
20230705,191300,7199455871,1764,1764,1764,1764,0
|
|
20230705,191200,7199455871,1764,1764,1764,1764,0
|
|
20230705,191100,7199455871,1764,1764,1764,1764,0
|
|
20230705,191000,7199455871,1764,1764,1764,1764,0
|
|
20230705,190900,7199455871,1764,1764,1764,1764,0
|
|
20230705,190800,7199455871,1764,1764,1764,1764,0
|
|
20230705,190700,7199455871,1764,1764,1764,1764,0
|
|
20230705,190600,7199455871,1764,1764,1764,1764,0
|
|
20230705,190500,7199455871,1764,1764,1764,1764,0
|
|
20230705,190400,7199455871,1764,1764,1764,1764,0
|
|
20230705,190300,7199455871,1764,1764,1764,1764,0
|
|
20230705,190200,7199455871,1764,1764,1764,1764,0
|
|
20230705,190100,7199455871,1764,1764,1764,1764,0
|
|
20230705,190000,7199455871,1764,1764,1764,1764,0
|
|
20230705,185900,7199455871,1764,1764,1764,1764,0
|
|
20230705,185800,7199455871,1764,1764,1764,1764,0
|
|
20230705,185700,7199455871,1764,1764,1764,1764,0
|
|
20230705,185600,7199455871,1764,1764,1764,1764,0
|
|
20230705,185500,7199455871,1764,1764,1764,1764,0
|
|
20230705,185400,7199455871,1764,1764,1764,1764,0
|
|
20230705,185300,7199455871,1764,1764,1764,1764,0
|
|
20230705,185200,7199455871,1764,1764,1764,1764,36909
|
|
20230705,185100,7199455871,1764,1764,1764,1764,0
|
|
20230705,185000,7199455871,1764,1764,1764,1764,0
|
|
20230705,184900,7199455871,1764,1764,1764,1764,0
|
|
20230705,184800,7199455871,1764,1764,1764,1764,0
|
|
20230705,184700,7199455871,1764,1764,1764,1764,0
|
|
20230705,184600,7199455871,1764,1764,1764,1764,0
|
|
20230705,184500,7199455871,1764,1764,1764,1764,0
|
|
20230705,184400,7199455871,1764,1764,1764,1764,0
|
|
20230705,184300,7199455871,1764,1764,1764,1764,0
|
|
20230705,184200,7199455871,1764,1764,1764,1764,0
|
|
20230705,184100,7199455871,1764,1764,1764,1764,0
|
|
20230705,184000,7199455871,1764,1764,1764,1764,0
|
|
20230705,183900,7199455871,1764,1764,1764,1764,0
|
|
20230705,183800,7199455871,1764,1764,1764,1764,0
|
|
20230705,183700,7199455871,1764,1764,1764,1764,0
|
|
20230705,183600,7199455871,1764,1764,1764,1764,0
|
|
20230705,183500,7199455871,1764,1764,1764,1764,0
|
|
20230705,183400,7199455871,1764,1764,1764,1764,0
|
|
20230705,183300,7199455871,1764,1764,1764,1764,0
|
|
20230705,183200,7199455871,1764,1764,1764,1764,0
|
|
20230705,183100,7199455871,1764,1764,1764,1764,0
|
|
20230705,183000,7199455871,1764,1764,1764,1764,0
|
|
20230705,182900,7199455871,1764,1764,1764,1764,0
|
|
20230705,182800,7199455871,1764,1764,1764,1764,0
|
|
20230705,182700,7199455871,1764,1764,1764,1764,0
|
|
20230705,182600,7199455871,1764,1764,1764,1764,0
|
|
20230705,182500,7199455871,1764,1764,1764,1764,0
|
|
20230705,182400,7199455871,1764,1764,1764,1764,0
|
|
20230705,182300,7199455871,1764,1764,1764,1764,0
|
|
20230705,182200,7199455871,1764,1764,1764,1764,36909
|
|
20230705,182100,7199455871,1764,1764,1764,1764,0
|
|
20230705,182000,7199455871,1764,1764,1764,1764,0
|
|
20230705,181900,7199455871,1764,1764,1764,1764,0
|
|
20230705,181800,7199455871,1764,1764,1764,1764,0
|
|
20230705,181700,7199455871,1764,1764,1764,1764,0
|
|
20230705,181600,7199455871,1764,1764,1764,1764,0
|
|
20230705,181500,7199455871,1764,1764,1764,1764,0
|
|
20230705,181400,7199455871,1764,1764,1764,1764,0
|
|
20230705,181300,7199455871,1764,1764,1764,1764,0
|
|
20230705,181200,7199455871,1764,1764,1764,1764,0
|
|
20230705,181100,7199455871,1764,1764,1764,1764,0
|
|
20230705,181000,7199455871,1764,1764,1764,1764,0
|
|
20230705,180900,7199455871,1764,1764,1764,1764,0
|
|
20230705,180800,7199455871,1764,1764,1764,1764,0
|
|
20230705,180700,7199455871,1764,1764,1764,1764,0
|
|
20230705,180600,7199455871,1764,1764,1764,1764,0
|
|
20230705,180500,7199455871,1764,1764,1764,1764,0
|
|
20230705,180400,7199455871,1764,1764,1764,1764,0
|
|
20230705,180300,7199455871,1764,1764,1764,1764,0
|
|
20230705,180200,7199455871,1764,1764,1764,1764,0
|
|
20230705,180100,7199455871,1764,1764,1764,1764,0
|
|
20230705,180000,7199455871,1764,1764,1764,1764,0
|
|
20230705,175900,7199455871,1764,1764,1764,1764,0
|
|
20230705,175800,7199455871,1764,1764,1764,1764,0
|
|
20230705,175700,7199455871,1764,1764,1764,1764,0
|
|
20230705,175600,7199455871,1764,1764,1764,1764,0
|
|
20230705,175500,7199455871,1764,1764,1764,1764,0
|
|
20230705,175400,7199455871,1764,1764,1764,1764,0
|
|
20230705,175300,7199455871,1764,1764,1764,1764,0
|
|
20230705,175200,7199455871,1764,1764,1764,1764,36909
|
|
20230705,175100,7199455871,1764,1764,1764,1764,0
|
|
20230705,175000,7199455871,1764,1764,1764,1764,0
|
|
20230705,174900,7199455871,1764,1764,1764,1764,0
|
|
20230705,174800,7199455871,1764,1764,1764,1764,0
|
|
20230705,174700,7199455871,1764,1764,1764,1764,0
|
|
20230705,174600,7199455871,1764,1764,1764,1764,0
|
|
20230705,174500,7199455871,1764,1764,1764,1764,0
|
|
20230705,174400,7199455871,1764,1764,1764,1764,0
|
|
20230705,174300,7199455871,1764,1764,1764,1764,0
|
|
20230705,174200,7199455871,1764,1764,1764,1764,0
|
|
20230705,174100,7199455871,1764,1764,1764,1764,0
|
|
20230705,174000,7199455871,1764,1764,1764,1764,0
|
|
20230705,173900,7199455871,1764,1764,1764,1764,0
|
|
20230705,173800,7199455871,1764,1764,1764,1764,0
|
|
20230705,173700,7199455871,1764,1764,1764,1764,0
|
|
20230705,173600,7199455871,1764,1764,1764,1764,0
|
|
20230705,173500,7199455871,1764,1764,1764,1764,0
|
|
20230705,173400,7199455871,1764,1764,1764,1764,0
|
|
20230705,173300,7199455871,1764,1764,1764,1764,0
|
|
20230705,173200,7199455871,1764,1764,1764,1764,0
|
|
20230705,173100,7199455871,1764,1764,1764,1764,0
|
|
20230705,173000,7199455871,1764,1764,1764,1764,0
|
|
20230705,172900,7199455871,1764,1764,1764,1764,0
|
|
20230705,172800,7199455871,1764,1764,1764,1764,0
|
|
20230705,172700,7199455871,1764,1764,1764,1764,0
|
|
20230705,172600,7199455871,1764,1764,1764,1764,0
|
|
20230705,172500,7199455871,1764,1764,1764,1764,0
|
|
20230705,172400,7199455871,1764,1764,1764,1764,0
|
|
20230705,172300,7199455871,1764,1764,1764,1764,0
|
|
20230705,172200,7199455871,1764,1764,1764,1764,36909
|
|
20230705,172100,7199455871,1764,1764,1764,1764,0
|
|
20230705,172000,7199455871,1764,1764,1764,1764,0
|
|
20230705,171900,7199455871,1764,1764,1764,1764,0
|
|
20230705,171800,7199455871,1764,1764,1764,1764,0
|
|
20230705,171700,7199455871,1764,1764,1764,1764,0
|
|
20230705,171600,7199455871,1764,1764,1764,1764,0
|
|
20230705,171500,7199455871,1764,1764,1764,1764,0
|
|
20230705,171400,7199455871,1764,1764,1764,1764,0
|
|
20230705,171300,7199455871,1764,1764,1764,1764,0
|
|
20230705,171200,7199455871,1764,1764,1764,1764,0
|
|
20230705,171100,7199455871,1764,1764,1764,1764,0
|
|
20230705,171000,7199455871,1764,1764,1764,1764,0
|
|
20230705,170900,7199455871,1764,1764,1764,1764,0
|
|
20230705,170800,7199455871,1764,1764,1764,1764,0
|
|
20230705,170700,7199455871,1764,1764,1764,1764,0
|
|
20230705,170600,7199455871,1764,1764,1764,1764,0
|
|
20230705,170500,7199455871,1764,1764,1764,1764,0
|
|
20230705,170400,7199455871,1764,1764,1764,1764,0
|
|
20230705,170300,7199455871,1764,1764,1764,1764,0
|
|
20230705,170200,7199455871,1764,1764,1764,1764,0
|
|
20230705,170100,7199455871,1764,1764,1764,1764,0
|
|
20230705,170000,7199455871,1764,1764,1764,1764,0
|
|
20230705,165900,7199455871,1764,1764,1764,1764,0
|
|
20230705,165800,7199455871,1764,1764,1764,1764,0
|
|
20230705,165700,7199455871,1764,1764,1764,1764,0
|
|
20230705,165600,7199455871,1764,1764,1764,1764,0
|
|
20230705,165500,7199455871,1764,1764,1764,1764,0
|
|
20230705,165400,7199455871,1764,1764,1764,1764,0
|
|
20230705,165300,7199455871,1764,1764,1764,1764,0
|
|
20230705,165200,7199455871,1764,1764,1764,1764,36909
|
|
20230705,165100,7199455871,1764,1764,1764,1764,0
|
|
20230705,165000,7199455871,1764,1764,1764,1764,0
|
|
20230705,164900,7199455871,1764,1764,1764,1764,0
|
|
20230705,164800,7199455871,1764,1764,1764,1764,0
|
|
20230705,164700,7199455871,1764,1764,1764,1764,0
|
|
20230705,164600,7199455871,1764,1764,1764,1764,0
|
|
20230705,164500,7199455871,1764,1764,1764,1764,0
|
|
20230705,164400,7199455871,1764,1764,1764,1764,0
|
|
20230705,164300,7199455871,1764,1764,1764,1764,0
|
|
20230705,164200,7199455871,1764,1764,1764,1764,0
|
|
20230705,164100,7199455871,1764,1764,1764,1764,0
|
|
20230705,164000,7199455871,1764,1764,1764,1764,0
|
|
20230705,163900,7199455871,1764,1764,1764,1764,0
|
|
20230705,163800,7199455871,1764,1764,1764,1764,0
|
|
20230705,163700,7199455871,1764,1764,1764,1764,0
|
|
20230705,163600,7199455871,1764,1764,1764,1764,0
|
|
20230705,163500,7199455871,1764,1764,1764,1764,0
|
|
20230705,163400,7199455871,1764,1764,1764,1764,0
|
|
20230705,163300,7199455871,1764,1764,1764,1764,0
|
|
20230705,163200,7199455871,1764,1764,1764,1764,0
|
|
20230705,163100,7199455871,1764,1764,1764,1764,0
|
|
20230705,163000,7199455871,1764,1764,1764,1764,0
|
|
20230705,162900,7199455871,1764,1764,1764,1764,0
|
|
20230705,162800,7199455871,1764,1764,1764,1764,0
|
|
20230705,162700,7199455871,1764,1764,1764,1764,0
|
|
20230705,162600,7199455871,1764,1764,1764,1764,0
|
|
20230705,162500,7199455871,1764,1764,1764,1764,0
|
|
20230705,162400,7199455871,1764,1764,1764,1764,0
|
|
20230705,162300,7199455871,1764,1764,1764,1764,0
|
|
20230705,162200,7199455871,1764,1764,1764,1764,36909
|
|
20230705,162100,7199455871,1764,1764,1764,1764,0
|
|
20230705,162000,7199455871,1764,1764,1764,1764,0
|
|
20230705,161900,7199455871,1764,1764,1764,1764,0
|
|
20230705,161800,7199455871,1764,1764,1764,1764,0
|
|
20230705,161700,7199455871,1764,1764,1764,1764,0
|
|
20230705,161600,7199455871,1764,1764,1764,1764,0
|
|
20230705,161500,7199455871,1764,1764,1764,1764,0
|
|
20230705,161400,7199455871,1764,1764,1764,1764,0
|
|
20230705,161300,7199455871,1764,1764,1764,1764,0
|
|
20230705,161200,7199455871,1764,1764,1764,1764,0
|
|
20230705,161100,7199455871,1764,1764,1764,1764,0
|
|
20230705,161000,7199455871,1764,1764,1764,1764,0
|
|
20230705,160900,7199455871,1764,1764,1764,1764,0
|
|
20230705,160800,7199455871,1764,1764,1764,1764,0
|
|
20230705,160700,7199455871,1764,1764,1764,1764,0
|
|
20230705,160600,7199455871,1764,1764,1764,1764,0
|
|
20230705,160500,7199455871,1764,1764,1764,1764,0
|
|
20230705,160400,7199455871,1764,1764,1764,1764,0
|
|
20230705,160300,7199455871,1764,1764,1764,1764,0
|
|
20230705,160200,7199455871,1764,1764,1764,1764,0
|
|
20230705,160100,7199455871,1764,1764,1764,1764,0
|
|
20230705,160000,7199455871,1764,1764,1764,1764,0
|
|
20230705,155900,7199455871,1764,1764,1764,1764,0
|
|
20230705,155800,7199455871,1764,1764,1764,1764,0
|
|
20230705,155700,7199455871,1764,1764,1764,1764,0
|
|
20230705,155600,7199455871,1764,1764,1764,1764,0
|
|
20230705,155500,7199455871,1764,1764,1764,1764,0
|
|
20230705,155400,7199455871,1764,1764,1764,1764,0
|
|
20230705,155300,7199455871,1764,1764,1764,1764,0
|
|
20230705,155200,7199455871,1764,1764,1764,1764,36909
|
|
20230705,155100,7199455871,1764,1764,1764,1764,0
|
|
20230705,155000,7199455871,1764,1764,1764,1764,0
|
|
20230705,154900,7199455871,1764,1764,1764,1764,0
|
|
20230705,154800,7199455871,1764,1764,1764,1764,0
|
|
20230705,154700,7199455871,1764,1764,1764,1764,0
|
|
20230705,154600,7199455871,1764,1764,1764,1764,0
|
|
20230705,154500,7199455871,1764,1764,1764,1764,0
|
|
20230705,154400,7199455871,1764,1764,1764,1764,0
|
|
20230705,154300,7199455871,1764,1764,1764,1764,0
|
|
20230705,154200,7199455871,1764,1764,1764,1764,0
|
|
20230705,154100,7199455871,1764,1764,1764,1764,0
|
|
20230705,154000,7199455871,1764,1764,1764,1764,0
|
|
20230705,153900,7199455871,1764,1764,1764,1764,0
|
|
20230705,153800,7199455871,1764,1764,1764,1764,0
|
|
20230705,153700,7199455871,1764,1764,1764,1764,0
|
|
20230705,153600,7199455871,1764,1764,1764,1764,0
|
|
20230705,153500,7199455871,1764,1764,1764,1764,0
|
|
20230705,153400,7199455871,1764,1764,1764,1764,0
|
|
20230705,153300,7199455871,1764,1764,1764,1764,0
|
|
20230705,153200,7199455871,1764,1764,1764,1764,0
|
|
20230705,153100,7199455871,1764,1764,1764,1764,0
|
|
20230705,153000,7199455871,1764,1764,1764,1764,36909
|
|
20230705,152900,7134348395,1765,1765,1765,1765,0
|
|
20230705,152800,7134348395,1765,1765,1765,1765,0
|
|
20230705,152700,7134348395,1765,1765,1765,1765,0
|
|
20230705,152600,7134348395,1765,1765,1765,1765,0
|
|
20230705,152500,7134348395,1765,1765,1765,1765,0
|
|
20230705,152400,7134348395,1765,1765,1765,1765,0
|
|
20230705,152300,7134348395,1765,1765,1765,1765,0
|
|
20230705,152200,7134348395,1765,1765,1765,1765,0
|
|
20230705,152100,7134348395,1765,1765,1765,1765,0
|
|
20230705,152000,7134348395,1765,1765,1765,1765,0
|
|
20230705,151900,7134348395,1765,1763,1765,1762,3928
|
|
20230705,151800,7127419899,1764,1761,1764,1761,10319
|
|
20230705,151700,7109230749,1762,1762,1762,1761,3111
|
|
20230705,151600,7103751786,1762,1763,1763,1762,3764
|
|
20230705,151500,7097118405,1763,1761,1764,1760,29842
|
|
20230705,151400,7044553979,1761,1760,1761,1760,13419
|
|
20230705,151300,7020936271,1762,1760,1762,1760,6251
|
|
20230705,151200,7009931499,1762,1761,1762,1760,7390
|
|
20230705,151100,6996924157,1761,1762,1762,1760,15262
|
|
20230705,151000,6970062162,1762,1760,1762,1760,3375
|
|
20230705,150900,6964119888,1761,1761,1762,1760,4131
|
|
20230705,150800,6956846200,1762,1762,1763,1762,3961
|
|
20230705,150700,6949865865,1763,1762,1764,1762,4519
|
|
20230705,150600,6941900675,1760,1759,1762,1759,10928
|
|
20230705,150500,6922660962,1761,1760,1762,1759,6495
|
|
20230705,150400,6911229904,1762,1761,1762,1760,4506
|
|
20230705,150300,6903297230,1761,1760,1762,1760,8482
|
|
20230705,150200,6888364791,1760,1761,1762,1760,7647
|
|
20230705,150100,6874898020,1761,1760,1761,1760,6058
|
|
20230705,150000,6864231250,1761,1762,1762,1760,2280
|
|
20230705,145900,6860217662,1762,1763,1763,1759,6254
|
|
20230705,145800,6849211066,1760,1763,1763,1760,2997
|
|
20230705,145700,6843933702,1761,1761,1763,1761,726
|
|
20230705,145600,6842655214,1761,1764,1764,1760,2151
|
|
20230705,145500,6838865497,1764,1765,1765,1764,350
|
|
20230705,145400,6838248087,1765,1765,1765,1761,217
|
|
20230705,145300,6837865742,1765,1763,1765,1760,19934
|
|
20230705,145200,6802758388,1763,1761,1764,1761,3889
|
|
20230705,145100,6795904802,1761,1761,1762,1761,1526
|
|
20230705,145000,6793217515,1762,1761,1762,1760,2751
|
|
20230705,144900,6788373044,1761,1762,1762,1761,3792
|
|
20230705,144800,6781694752,1762,1763,1764,1762,1916
|
|
20230705,144700,6778317709,1761,1764,1764,1761,4424
|
|
20230705,144600,6770525592,1764,1764,1765,1764,7076
|
|
20230705,144500,6758041297,1765,1765,1767,1765,2505
|
|
20230705,144400,6753619339,1765,1765,1765,1764,4143
|
|
20230705,144300,6746307131,1761,1764,1765,1761,5924
|
|
20230705,144200,6735862562,1764,1764,1764,1764,113
|
|
20230705,144100,6735663230,1764,1763,1764,1761,3038
|
|
20230705,144000,6730310898,1762,1762,1763,1762,2390
|
|
20230705,143900,6726098523,1762,1762,1762,1761,2442
|
|
20230705,143800,6721795869,1762,1762,1762,1762,0
|
|
20230705,143700,6721795869,1762,1759,1762,1759,8472
|
|
20230705,143600,6706877450,1760,1760,1760,1760,440
|
|
20230705,143500,6706103050,1760,1759,1761,1759,658
|
|
20230705,143400,6704944471,1760,1759,1761,1759,1211
|
|
20230705,143300,6702812614,1762,1759,1762,1759,3481
|
|
20230705,143200,6696689505,1759,1760,1762,1759,1755
|
|
20230705,143100,6693601203,1760,1760,1760,1760,1992
|
|
20230705,143000,6690095283,1761,1762,1762,1761,1501
|
|
20230705,142900,6687451967,1762,1762,1762,1761,1539
|
|
20230705,142800,6684740250,1762,1759,1762,1758,5455
|
|
20230705,142700,6675133476,1762,1762,1762,1760,306
|
|
20230705,142600,6674594828,1760,1760,1760,1759,1880
|
|
20230705,142500,6671286188,1760,1760,1762,1759,5298
|
|
20230705,142400,6661960380,1760,1758,1760,1758,11724
|
|
20230705,142300,6641328842,1759,1760,1760,1758,4665
|
|
20230705,142200,6633119926,1760,1760,1760,1759,1435
|
|
20230705,142100,6630595467,1760,1758,1760,1758,1153
|
|
20230705,142000,6628566947,1758,1757,1758,1757,148
|
|
20230705,141900,6628306872,1757,1758,1758,1757,222
|
|
20230705,141800,6627916764,1758,1757,1758,1756,4431
|
|
20230705,141700,6620128772,1756,1755,1756,1755,2822
|
|
20230705,141600,6615174417,1755,1755,1755,1755,5754
|
|
20230705,141500,6605076147,1755,1755,1756,1755,13341
|
|
20230705,141400,6581661592,1755,1754,1755,1754,760
|
|
20230705,141300,6580328111,1754,1755,1755,1754,2659
|
|
20230705,141200,6575662452,1755,1756,1756,1755,49722
|
|
20230705,141100,6488400263,1755,1757,1757,1755,16687
|
|
20230705,141000,6459104630,1757,1757,1757,1756,4173
|
|
20230705,140900,6451773717,1757,1758,1758,1757,9670
|
|
20230705,140800,6434782257,1759,1758,1759,1758,290
|
|
20230705,140700,6434272432,1758,1760,1760,1758,3615
|
|
20230705,140600,6427915900,1760,1759,1760,1759,472
|
|
20230705,140500,6427085201,1759,1761,1761,1759,1294
|
|
20230705,140400,6424808250,1760,1759,1761,1759,1962
|
|
20230705,140300,6421356647,1758,1758,1758,1757,531
|
|
20230705,140200,6420423172,1757,1757,1761,1757,11811
|
|
20230705,140100,6399671193,1761,1761,1761,1750,114934
|
|
20230705,140000,6197928710,1760,1763,1763,1760,20274
|
|
20230705,135900,6162231259,1763,1762,1763,1762,5964
|
|
20230705,135800,6151722400,1763,1762,1764,1761,6082
|
|
20230705,135700,6141006085,1761,1764,1764,1761,1951
|
|
20230705,135600,6137568325,1764,1763,1764,1761,6147
|
|
20230705,135500,6126737654,1763,1764,1764,1763,1855
|
|
20230705,135400,6123466613,1766,1764,1766,1764,1158
|
|
20230705,135300,6121423898,1764,1762,1764,1762,5461
|
|
20230705,135200,6111801407,1762,1763,1763,1762,1047
|
|
20230705,135100,6109955551,1763,1762,1763,1762,712
|
|
20230705,135000,6108700799,1762,1765,1765,1762,17094
|
|
20230705,134900,6078566685,1765,1766,1766,1765,651
|
|
20230705,134800,6077417219,1763,1767,1767,1763,3550
|
|
20230705,134700,6071154558,1767,1764,1767,1764,1618
|
|
20230705,134600,6068299882,1763,1760,1763,1760,6278
|
|
20230705,134500,6057244451,1760,1764,1764,1760,6842
|
|
20230705,134400,6045201969,1760,1768,1768,1760,31582
|
|
20230705,134300,5989574483,1765,1766,1768,1765,1887
|
|
20230705,134200,5986243199,1766,1767,1767,1765,711
|
|
20230705,134100,5984987779,1767,1764,1768,1764,161
|
|
20230705,134000,5984703633,1764,1769,1769,1764,5313
|
|
20230705,133900,5975324490,1769,1766,1769,1765,4051
|
|
20230705,133800,5968170163,1767,1768,1768,1765,18469
|
|
20230705,133700,5935555061,1768,1769,1770,1768,1222
|
|
20230705,133600,5933394027,1768,1770,1770,1768,1207
|
|
20230705,133500,5931259168,1770,1770,1770,1769,167
|
|
20230705,133400,5930963739,1770,1768,1770,1766,10390
|
|
20230705,133300,5912597609,1770,1769,1770,1768,1709
|
|
20230705,133200,5909574513,1768,1769,1769,1768,700
|
|
20230705,133100,5908336219,1769,1769,1769,1769,706
|
|
20230705,133000,5907087305,1769,1769,1769,1768,1231
|
|
20230705,132900,5904910017,1769,1771,1771,1768,2761
|
|
20230705,132800,5900026730,1770,1772,1772,1768,8881
|
|
20230705,132700,5884310496,1772,1770,1772,1770,3374
|
|
20230705,132600,5878336516,1769,1769,1770,1768,1709
|
|
20230705,132500,5875313387,1769,1770,1770,1769,5379
|
|
20230705,132400,5865797340,1770,1768,1771,1768,6278
|
|
20230705,132300,5854692837,1768,1772,1772,1768,40072
|
|
20230705,132200,5783770578,1772,1772,1772,1771,3442
|
|
20230705,132100,5777671654,1772,1771,1772,1770,11307
|
|
20230705,132000,5757648069,1771,1771,1772,1770,16537
|
|
20230705,131900,5728362773,1772,1774,1774,1772,18312
|
|
20230705,131800,5695904714,1774,1778,1778,1774,4499
|
|
20230705,131700,5687921456,1774,1776,1778,1774,13750
|
|
20230705,131600,5663515058,1777,1778,1779,1776,8401
|
|
20230705,131500,5648590888,1778,1778,1778,1777,3806
|
|
20230705,131400,5641823821,1778,1778,1778,1776,843
|
|
20230705,131300,5640326533,1778,1778,1778,1777,2769
|
|
20230705,131200,5635405251,1778,1777,1778,1777,1312
|
|
20230705,131100,5633073515,1777,1777,1778,1777,7781
|
|
20230705,131000,5619246397,1778,1778,1778,1778,2081
|
|
20230705,130900,5615546379,1779,1780,1780,1779,204
|
|
20230705,130800,5615183444,1780,1778,1780,1778,564
|
|
20230705,130700,5614180626,1778,1779,1780,1778,873
|
|
20230705,130600,5612627799,1780,1782,1782,1780,1600
|
|
20230705,130500,5609778999,1782,1779,1782,1779,230
|
|
20230705,130400,5609369811,1779,1779,1779,1779,866
|
|
20230705,130300,5607829197,1782,1781,1782,1779,301
|
|
20230705,130200,5607293474,1779,1780,1780,1779,615
|
|
20230705,130100,5606198807,1780,1782,1782,1780,1297
|
|
20230705,130000,5603889805,1784,1776,1784,1776,11522
|
|
20230705,125900,5583384097,1776,1776,1776,1775,3612
|
|
20230705,125800,5576970310,1776,1776,1776,1775,2580
|
|
20230705,125700,5572388363,1776,1775,1776,1775,4641
|
|
20230705,125600,5564148726,1775,1776,1776,1775,761
|
|
20230705,125500,5562797325,1776,1775,1776,1775,1716
|
|
20230705,125400,5559751138,1776,1777,1778,1776,6658
|
|
20230705,125300,5547923614,1778,1779,1779,1778,784
|
|
20230705,125200,5546529602,1779,1776,1779,1776,2580
|
|
20230705,125100,5541943520,1776,1780,1780,1776,1031
|
|
20230705,125000,5540111833,1775,1777,1780,1775,14080
|
|
20230705,124900,5515110054,1780,1778,1780,1776,4221
|
|
20230705,124800,5507610944,1777,1779,1780,1777,3893
|
|
20230705,124700,5500691168,1776,1779,1780,1776,23442
|
|
20230705,124600,5459014544,1779,1780,1780,1779,2344
|
|
20230705,124500,5454843050,1779,1779,1780,1779,5025
|
|
20230705,124400,5445900712,1781,1779,1781,1777,3850
|
|
20230705,124300,5439055677,1779,1779,1780,1778,3010
|
|
20230705,124200,5433701776,1779,1777,1779,1777,5708
|
|
20230705,124100,5423557072,1777,1779,1779,1776,12946
|
|
20230705,124000,5400553837,1778,1780,1780,1778,18415
|
|
20230705,123900,5367806942,1780,1781,1782,1779,28553
|
|
20230705,123800,5316981933,1781,1783,1784,1781,46887
|
|
20230705,123700,5233437525,1783,1783,1783,1783,2800
|
|
20230705,123600,5228445125,1784,1783,1785,1783,6701
|
|
20230705,123500,5216496964,1785,1785,1785,1783,564
|
|
20230705,123400,5215490548,1785,1785,1785,1784,1118
|
|
20230705,123300,5213496018,1785,1783,1785,1783,1527
|
|
20230705,123200,5210771745,1783,1782,1786,1782,7826
|
|
20230705,123100,5196815953,1783,1784,1784,1783,5477
|
|
20230705,123000,5187046944,1784,1783,1784,1782,1759
|
|
20230705,122900,5183911381,1782,1783,1784,1782,13741
|
|
20230705,122800,5159412544,1784,1784,1784,1783,6518
|
|
20230705,122700,5147790417,1784,1785,1785,1784,5583
|
|
20230705,122600,5137828770,1785,1785,1786,1785,809
|
|
20230705,122500,5136384453,1785,1786,1786,1785,2521
|
|
20230705,122400,5131882327,1786,1788,1789,1786,28638
|
|
20230705,122300,5080691803,1789,1789,1790,1789,2203
|
|
20230705,122200,5076750635,1789,1789,1790,1788,3104
|
|
20230705,122100,5071197886,1791,1790,1792,1789,7638
|
|
20230705,122000,5057521346,1790,1790,1790,1790,2344
|
|
20230705,121900,5053325586,1790,1791,1792,1790,2131
|
|
20230705,121800,5049506954,1791,1790,1791,1789,3820
|
|
20230705,121700,5042670850,1789,1790,1790,1789,4473
|
|
20230705,121600,5034664715,1790,1791,1792,1790,1213
|
|
20230705,121500,5032491510,1792,1788,1792,1788,2657
|
|
20230705,121400,5027737720,1788,1789,1789,1788,919
|
|
20230705,121300,5026093632,1789,1789,1789,1789,10
|
|
20230705,121200,5026075742,1789,1790,1790,1787,2998
|
|
20230705,121100,5020716421,1788,1787,1790,1787,1641
|
|
20230705,121000,5017783602,1786,1789,1789,1786,2775
|
|
20230705,120900,5012826804,1786,1789,1789,1786,4895
|
|
20230705,120800,5004072859,1786,1786,1789,1786,942
|
|
20230705,120700,5002390444,1785,1787,1787,1785,2
|
|
20230705,120600,5002386872,1788,1785,1788,1784,2768
|
|
20230705,120500,4997445373,1785,1785,1785,1785,1
|
|
20230705,120400,4997443588,1788,1784,1788,1783,2759
|
|
20230705,120300,4992521935,1785,1786,1786,1783,20453
|
|
20230705,120200,4956035658,1786,1788,1788,1786,4442
|
|
20230705,120100,4948099421,1787,1790,1792,1787,4196
|
|
20230705,120000,4940590703,1793,1790,1793,1790,5913
|
|
20230705,115900,4929995515,1790,1790,1791,1790,430
|
|
20230705,115800,4929225695,1789,1787,1789,1787,2250
|
|
20230705,115700,4925202505,1787,1786,1787,1786,2496
|
|
20230705,115600,4920744177,1787,1787,1787,1786,3055
|
|
20230705,115500,4915286610,1787,1787,1787,1787,1398
|
|
20230705,115400,4912788384,1788,1788,1789,1788,95
|
|
20230705,115300,4912618520,1790,1787,1790,1787,4801
|
|
20230705,115200,4904034712,1787,1787,1787,1787,760
|
|
20230705,115100,4902676592,1787,1784,1788,1784,2818
|
|
20230705,115000,4897642978,1784,1784,1784,1783,7608
|
|
20230705,114900,4884071897,1784,1784,1788,1784,10443
|
|
20230705,114800,4865440139,1784,1789,1789,1784,12994
|
|
20230705,114700,4842235628,1789,1788,1790,1788,2310
|
|
20230705,114600,4838104243,1790,1790,1790,1790,1776
|
|
20230705,114500,4834925203,1790,1789,1790,1789,55
|
|
20230705,114400,4834826760,1788,1788,1788,1787,6273
|
|
20230705,114300,4823611038,1786,1788,1788,1785,3839
|
|
20230705,114200,4816753651,1787,1789,1790,1787,6620
|
|
20230705,114100,4804913247,1790,1789,1793,1789,3066
|
|
20230705,114000,4799420695,1790,1793,1793,1790,938
|
|
20230705,113900,4797741379,1793,1790,1793,1789,6144
|
|
20230705,113800,4786738013,1790,1788,1790,1788,593
|
|
20230705,113700,4785677011,1788,1785,1788,1784,4600
|
|
20230705,113600,4777463301,1788,1782,1788,1782,7886
|
|
20230705,113500,4763395526,1783,1783,1784,1782,9683
|
|
20230705,113400,4746130933,1782,1784,1786,1782,19047
|
|
20230705,113300,4712172252,1784,1785,1785,1783,22991
|
|
20230705,113200,4671147601,1785,1787,1787,1785,9221
|
|
20230705,113100,4654681938,1787,1788,1789,1786,12871
|
|
20230705,113000,4631681903,1788,1789,1789,1787,3841
|
|
20230705,112900,4624814804,1789,1789,1790,1789,1692
|
|
20230705,112800,4621787797,1789,1789,1789,1787,3454
|
|
20230705,112700,4615612302,1788,1789,1789,1787,4539
|
|
20230705,112600,4607499599,1789,1792,1792,1787,34001
|
|
20230705,112500,4546659679,1791,1791,1791,1790,1951
|
|
20230705,112400,4543165781,1791,1792,1792,1790,7500
|
|
20230705,112300,4529730491,1791,1792,1792,1791,11636
|
|
20230705,112200,4508889863,1792,1792,1792,1791,911
|
|
20230705,112100,4507257851,1792,1792,1792,1791,4732
|
|
20230705,112000,4498778108,1791,1792,1792,1791,1949
|
|
20230705,111900,4495286067,1791,1791,1792,1790,2767
|
|
20230705,111800,4490330259,1791,1790,1792,1790,7901
|
|
20230705,111700,4476184097,1790,1791,1792,1790,26073
|
|
20230705,111600,4429500881,1791,1792,1792,1791,4870
|
|
20230705,111500,4420774811,1792,1792,1794,1792,9268
|
|
20230705,111400,4404166299,1794,1793,1794,1793,6271
|
|
20230705,111300,4392920318,1793,1793,1794,1791,9949
|
|
20230705,111200,4375088478,1792,1794,1795,1791,20694
|
|
20230705,111100,4337984209,1793,1796,1797,1793,26895
|
|
20230705,111000,4289706142,1796,1797,1797,1795,22755
|
|
20230705,110900,4248829138,1797,1801,1801,1797,34874
|
|
20230705,110800,4186070824,1802,1801,1803,1801,1983
|
|
20230705,110700,4182499094,1801,1802,1803,1801,4374
|
|
20230705,110600,4174618526,1802,1800,1802,1800,2470
|
|
20230705,110500,4170170743,1800,1800,1802,1800,3922
|
|
20230705,110400,4163110637,1800,1804,1805,1798,20134
|
|
20230705,110300,4126851545,1806,1803,1806,1803,8535
|
|
20230705,110200,4111452215,1803,1806,1806,1802,17616
|
|
20230705,110100,4079683685,1807,1807,1807,1804,16132
|
|
20230705,110000,4050567259,1807,1810,1811,1804,51290
|
|
20230705,105900,3957897382,1810,1805,1811,1804,20155
|
|
20230705,105800,3921474077,1805,1803,1806,1801,24239
|
|
20230705,105700,3877751157,1802,1814,1814,1798,113243
|
|
20230705,105600,3673396621,1814,1823,1836,1806,230218
|
|
20230705,105500,3254828833,1823,1800,1835,1800,305550
|
|
20230705,105400,2699266288,1799,1798,1799,1796,11834
|
|
20230705,105300,2677991391,1798,1800,1800,1797,7418
|
|
20230705,105200,2664652155,1800,1801,1802,1799,20354
|
|
20230705,105100,2628014928,1801,1802,1802,1800,10799
|
|
20230705,105000,2608565751,1801,1802,1803,1801,8521
|
|
20230705,104900,2593212485,1802,1805,1805,1800,40535
|
|
20230705,104800,2520146468,1805,1798,1805,1798,62060
|
|
20230705,104700,2408361813,1798,1798,1798,1796,6336
|
|
20230705,104600,2396972598,1798,1796,1798,1796,18864
|
|
20230705,104500,2363085564,1796,1794,1796,1793,5510
|
|
20230705,104400,2353200225,1794,1796,1796,1794,4750
|
|
20230705,104300,2344673858,1795,1796,1797,1795,13965
|
|
20230705,104200,2319603025,1796,1796,1797,1796,13436
|
|
20230705,104100,2295471452,1796,1796,1797,1795,10498
|
|
20230705,104000,2276618208,1796,1794,1796,1793,2350
|
|
20230705,103900,2272400541,1794,1791,1795,1791,15275
|
|
20230705,103800,2245009179,1791,1789,1792,1789,5811
|
|
20230705,103700,2234606953,1790,1789,1790,1789,14399
|
|
20230705,103600,2208837205,1789,1788,1789,1787,3070
|
|
20230705,103500,2203347561,1787,1786,1787,1785,4517
|
|
20230705,103400,2195279117,1786,1787,1787,1785,1062
|
|
20230705,103300,2193382406,1787,1787,1787,1785,4632
|
|
20230705,103200,2185111290,1786,1787,1787,1786,2112
|
|
20230705,103100,2181339146,1787,1785,1787,1785,3766
|
|
20230705,103000,2174616834,1785,1785,1787,1785,7660
|
|
20230705,102900,2160941204,1787,1785,1787,1784,3255
|
|
20230705,102800,2155131860,1785,1785,1788,1784,5343
|
|
20230705,102700,2145595185,1785,1788,1789,1785,10506
|
|
20230705,102600,2126830155,1788,1789,1790,1788,8425
|
|
20230705,102500,2111763241,1789,1790,1790,1789,1471
|
|
20230705,102400,2109130622,1789,1791,1791,1789,10607
|
|
20230705,102300,2090152029,1790,1790,1791,1789,2734
|
|
20230705,102200,2085258125,1791,1790,1791,1789,5946
|
|
20230705,102100,2074611571,1790,1790,1790,1789,772
|
|
20230705,102000,2073229738,1790,1791,1791,1789,1176
|
|
20230705,101900,2071124218,1789,1791,1791,1789,7249
|
|
20230705,101800,2058151501,1791,1790,1791,1790,1681
|
|
20230705,101700,2055142360,1789,1792,1792,1789,12525
|
|
20230705,101600,2032726613,1792,1792,1792,1791,1127
|
|
20230705,101500,2030707124,1790,1791,1792,1790,16663
|
|
20230705,101400,2000876762,1790,1795,1795,1790,30680
|
|
20230705,101300,1945921337,1795,1796,1796,1794,2624
|
|
20230705,101200,1941210736,1794,1795,1796,1793,5949
|
|
20230705,101100,1930538703,1795,1794,1795,1794,1342
|
|
20230705,101000,1928130082,1797,1795,1798,1794,858
|
|
20230705,100900,1926590818,1798,1798,1798,1795,5581
|
|
20230705,100800,1916570942,1795,1797,1797,1795,1704
|
|
20230705,100700,1913510805,1797,1797,1797,1795,4687
|
|
20230705,100600,1905095521,1796,1798,1798,1796,4130
|
|
20230705,100500,1897676467,1799,1798,1800,1798,2939
|
|
20230705,100400,1892389567,1798,1801,1801,1798,5129
|
|
20230705,100300,1883163328,1799,1801,1802,1799,10595
|
|
20230705,100200,1864083879,1801,1801,1801,1800,3885
|
|
20230705,100100,1857087050,1801,1803,1803,1801,4014
|
|
20230705,100000,1849857099,1803,1800,1803,1800,14997
|
|
20230705,095900,1822836557,1800,1800,1801,1799,6447
|
|
20230705,095800,1811234862,1800,1800,1801,1800,6188
|
|
20230705,095700,1800096446,1799,1801,1801,1799,4479
|
|
20230705,095600,1792035015,1801,1801,1803,1800,14360
|
|
20230705,095500,1766167515,1801,1798,1802,1798,18086
|
|
20230705,095400,1733622635,1798,1795,1798,1795,7419
|
|
20230705,095300,1720289563,1795,1792,1796,1792,7031
|
|
20230705,095200,1707679431,1792,1791,1792,1791,1898
|
|
20230705,095100,1704280054,1792,1791,1792,1791,1178
|
|
20230705,095000,1702170228,1792,1791,1792,1790,5241
|
|
20230705,094900,1692783583,1791,1792,1792,1790,5487
|
|
20230705,094800,1682955907,1792,1793,1793,1792,1281
|
|
20230705,094700,1680660198,1793,1791,1793,1791,4046
|
|
20230705,094600,1673411473,1791,1789,1791,1789,14981
|
|
20230705,094500,1646603052,1790,1790,1791,1786,15343
|
|
20230705,094400,1619169990,1790,1794,1794,1790,6628
|
|
20230705,094300,1607297699,1794,1792,1795,1792,2306
|
|
20230705,094200,1603163342,1792,1790,1792,1790,4876
|
|
20230705,094100,1594430837,1790,1794,1794,1788,10215
|
|
20230705,094000,1576138623,1795,1793,1795,1793,4038
|
|
20230705,093900,1568894777,1793,1790,1793,1790,2409
|
|
20230705,093800,1564575734,1789,1793,1793,1789,4872
|
|
20230705,093700,1555852094,1793,1793,1794,1793,11258
|
|
20230705,093600,1535666361,1793,1791,1794,1791,21948
|
|
20230705,093500,1496331044,1791,1790,1793,1789,7377
|
|
20230705,093400,1483120423,1790,1798,1798,1788,14926
|
|
20230705,093300,1456385771,1794,1799,1800,1794,11695
|
|
20230705,093200,1435376353,1799,1801,1801,1799,10273
|
|
20230705,093100,1416881780,1800,1801,1801,1800,5921
|
|
20230705,093000,1406223615,1801,1802,1802,1800,1250
|
|
20230705,092900,1403973204,1801,1802,1802,1800,14196
|
|
20230705,092800,1378415360,1802,1797,1803,1797,37272
|
|
20230705,092700,1311330856,1797,1796,1797,1796,1860
|
|
20230705,092600,1307989320,1797,1796,1797,1794,14816
|
|
20230705,092500,1281382582,1794,1799,1799,1791,5979
|
|
20230705,092400,1270660561,1799,1790,1799,1789,16083
|
|
20230705,092300,1241840679,1789,1795,1795,1789,13520
|
|
20230705,092200,1217634282,1794,1793,1794,1789,34001
|
|
20230705,092100,1156746026,1793,1795,1795,1793,6030
|
|
20230705,092000,1145928636,1795,1792,1798,1791,12444
|
|
20230705,091900,1123613755,1791,1794,1797,1791,10452
|
|
20230705,091800,1104875742,1794,1793,1794,1792,8879
|
|
20230705,091700,1088961349,1794,1796,1797,1794,10863
|
|
20230705,091600,1069460684,1797,1798,1798,1796,5643
|
|
20230705,091500,1059319926,1798,1800,1801,1798,10342
|
|
20230705,091400,1040716812,1800,1801,1802,1800,8077
|
|
20230705,091300,1026174145,1801,1799,1801,1797,34919
|
|
20230705,091200,963372999,1799,1799,1800,1798,7061
|
|
20230705,091100,950668256,1799,1801,1802,1798,33792
|
|
20230705,091000,889842009,1805,1803,1805,1801,34240
|
|
20230705,090900,828136208,1804,1803,1806,1802,64971
|
|
20230705,090800,710907175,1802,1803,1803,1801,38923
|
|
20230705,090700,640790855,1802,1804,1807,1801,48357
|
|
20230705,090600,553567689,1804,1798,1808,1797,67440
|
|
20230705,090500,431832268,1800,1790,1805,1790,34179
|
|
20230705,090400,370332653,1790,1797,1797,1790,25225
|
|
20230705,090300,325127116,1797,1802,1802,1790,43144
|
|
20230705,090200,247566960,1802,1795,1805,1794,58211
|
|
20230705,090100,142722453,1795,1781,1795,1781,26072
|
|
20230705,090000,96137119,1781,1781,1781,1778,53991
|