627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192400,3687185802,1679,1679,1679,1679,14477
|
|
20230718,192300,3687185802,1679,1679,1679,1679,0
|
|
20230718,192200,3687185802,1679,1679,1679,1679,0
|
|
20230718,192100,3687185802,1679,1679,1679,1679,0
|
|
20230718,192000,3687185802,1679,1679,1679,1679,0
|
|
20230718,191900,3687185802,1679,1679,1679,1679,0
|
|
20230718,191800,3687185802,1679,1679,1679,1679,0
|
|
20230718,191700,3687185802,1679,1679,1679,1679,0
|
|
20230718,191600,3687185802,1679,1679,1679,1679,0
|
|
20230718,191500,3687185802,1679,1679,1679,1679,0
|
|
20230718,191400,3687185802,1679,1679,1679,1679,0
|
|
20230718,191300,3687185802,1679,1679,1679,1679,0
|
|
20230718,191200,3687185802,1679,1679,1679,1679,0
|
|
20230718,191100,3687185802,1679,1679,1679,1679,0
|
|
20230718,191000,3687185802,1679,1679,1679,1679,0
|
|
20230718,190900,3687185802,1679,1679,1679,1679,0
|
|
20230718,190800,3687185802,1679,1679,1679,1679,0
|
|
20230718,190700,3687185802,1679,1679,1679,1679,0
|
|
20230718,190600,3687185802,1679,1679,1679,1679,0
|
|
20230718,190500,3687185802,1679,1679,1679,1679,0
|
|
20230718,190400,3687185802,1679,1679,1679,1679,0
|
|
20230718,190300,3687185802,1679,1679,1679,1679,0
|
|
20230718,190200,3687185802,1679,1679,1679,1679,0
|
|
20230718,190100,3687185802,1679,1679,1679,1679,0
|
|
20230718,190000,3687185802,1679,1679,1679,1679,0
|
|
20230718,185900,3687185802,1679,1679,1679,1679,0
|
|
20230718,185800,3687185802,1679,1679,1679,1679,0
|
|
20230718,185700,3687185802,1679,1679,1679,1679,0
|
|
20230718,185600,3687185802,1679,1679,1679,1679,0
|
|
20230718,185500,3687185802,1679,1679,1679,1679,0
|
|
20230718,185400,3687185802,1679,1679,1679,1679,14477
|
|
20230718,185300,3687185802,1679,1679,1679,1679,0
|
|
20230718,185200,3687185802,1679,1679,1679,1679,0
|
|
20230718,185100,3687185802,1679,1679,1679,1679,0
|
|
20230718,185000,3687185802,1679,1679,1679,1679,0
|
|
20230718,184900,3687185802,1679,1679,1679,1679,0
|
|
20230718,184800,3687185802,1679,1679,1679,1679,0
|
|
20230718,184700,3687185802,1679,1679,1679,1679,0
|
|
20230718,184600,3687185802,1679,1679,1679,1679,0
|
|
20230718,184500,3687185802,1679,1679,1679,1679,0
|
|
20230718,184400,3687185802,1679,1679,1679,1679,0
|
|
20230718,184300,3687185802,1679,1679,1679,1679,0
|
|
20230718,184200,3687185802,1679,1679,1679,1679,0
|
|
20230718,184100,3687185802,1679,1679,1679,1679,0
|
|
20230718,184000,3687185802,1679,1679,1679,1679,0
|
|
20230718,183900,3687185802,1679,1679,1679,1679,0
|
|
20230718,183800,3687185802,1679,1679,1679,1679,0
|
|
20230718,183700,3687185802,1679,1679,1679,1679,0
|
|
20230718,183600,3687185802,1679,1679,1679,1679,0
|
|
20230718,183500,3687185802,1679,1679,1679,1679,0
|
|
20230718,183400,3687185802,1679,1679,1679,1679,0
|
|
20230718,183300,3687185802,1679,1679,1679,1679,0
|
|
20230718,183200,3687185802,1679,1679,1679,1679,0
|
|
20230718,183100,3687185802,1679,1679,1679,1679,0
|
|
20230718,183000,3687185802,1679,1679,1679,1679,0
|
|
20230718,182900,3687185802,1679,1679,1679,1679,0
|
|
20230718,182800,3687185802,1679,1679,1679,1679,0
|
|
20230718,182700,3687185802,1679,1679,1679,1679,0
|
|
20230718,182600,3687185802,1679,1679,1679,1679,0
|
|
20230718,182500,3687185802,1679,1679,1679,1679,0
|
|
20230718,182400,3687185802,1679,1679,1679,1679,14477
|
|
20230718,182300,3687185802,1679,1679,1679,1679,0
|
|
20230718,182200,3687185802,1679,1679,1679,1679,0
|
|
20230718,182100,3687185802,1679,1679,1679,1679,0
|
|
20230718,182000,3687185802,1679,1679,1679,1679,0
|
|
20230718,181900,3687185802,1679,1679,1679,1679,0
|
|
20230718,181800,3687185802,1679,1679,1679,1679,0
|
|
20230718,181700,3687185802,1679,1679,1679,1679,0
|
|
20230718,181600,3687185802,1679,1679,1679,1679,0
|
|
20230718,181500,3687185802,1679,1679,1679,1679,0
|
|
20230718,181400,3687185802,1679,1679,1679,1679,0
|
|
20230718,181300,3687185802,1679,1679,1679,1679,0
|
|
20230718,181200,3687185802,1679,1679,1679,1679,0
|
|
20230718,181100,3687185802,1679,1679,1679,1679,0
|
|
20230718,181000,3687185802,1679,1679,1679,1679,0
|
|
20230718,180900,3687185802,1679,1679,1679,1679,0
|
|
20230718,180800,3687185802,1679,1679,1679,1679,0
|
|
20230718,180700,3687185802,1679,1679,1679,1679,0
|
|
20230718,180600,3687185802,1679,1679,1679,1679,0
|
|
20230718,180500,3687185802,1679,1679,1679,1679,0
|
|
20230718,180400,3687185802,1679,1679,1679,1679,0
|
|
20230718,180300,3687185802,1679,1679,1679,1679,0
|
|
20230718,180200,3687185802,1679,1679,1679,1679,0
|
|
20230718,180100,3687185802,1679,1679,1679,1679,0
|
|
20230718,180000,3687185802,1679,1679,1679,1679,0
|
|
20230718,175900,3687185802,1679,1679,1679,1679,0
|
|
20230718,175800,3687185802,1679,1679,1679,1679,0
|
|
20230718,175700,3687185802,1679,1679,1679,1679,0
|
|
20230718,175600,3687185802,1679,1679,1679,1679,0
|
|
20230718,175500,3687185802,1679,1679,1679,1679,0
|
|
20230718,175400,3687185802,1679,1679,1679,1679,14477
|
|
20230718,175300,3687185802,1679,1679,1679,1679,0
|
|
20230718,175200,3687185802,1679,1679,1679,1679,0
|
|
20230718,175100,3687185802,1679,1679,1679,1679,0
|
|
20230718,175000,3687185802,1679,1679,1679,1679,0
|
|
20230718,174900,3687185802,1679,1679,1679,1679,0
|
|
20230718,174800,3687185802,1679,1679,1679,1679,0
|
|
20230718,174700,3687185802,1679,1679,1679,1679,0
|
|
20230718,174600,3687185802,1679,1679,1679,1679,0
|
|
20230718,174500,3687185802,1679,1679,1679,1679,0
|
|
20230718,174400,3687185802,1679,1679,1679,1679,0
|
|
20230718,174300,3687185802,1679,1679,1679,1679,0
|
|
20230718,174200,3687185802,1679,1679,1679,1679,0
|
|
20230718,174100,3687185802,1679,1679,1679,1679,0
|
|
20230718,174000,3687185802,1679,1679,1679,1679,0
|
|
20230718,173900,3687185802,1679,1679,1679,1679,0
|
|
20230718,173800,3687185802,1679,1679,1679,1679,0
|
|
20230718,173700,3687185802,1679,1679,1679,1679,0
|
|
20230718,173600,3687185802,1679,1679,1679,1679,0
|
|
20230718,173500,3687185802,1679,1679,1679,1679,0
|
|
20230718,173400,3687185802,1679,1679,1679,1679,0
|
|
20230718,173300,3687185802,1679,1679,1679,1679,0
|
|
20230718,173200,3687185802,1679,1679,1679,1679,0
|
|
20230718,173100,3687185802,1679,1679,1679,1679,0
|
|
20230718,173000,3687185802,1679,1679,1679,1679,0
|
|
20230718,172900,3687185802,1679,1679,1679,1679,0
|
|
20230718,172800,3687185802,1679,1679,1679,1679,0
|
|
20230718,172700,3687185802,1679,1679,1679,1679,0
|
|
20230718,172600,3687185802,1679,1679,1679,1679,0
|
|
20230718,172500,3687185802,1679,1679,1679,1679,0
|
|
20230718,172400,3687185802,1679,1679,1679,1679,14477
|
|
20230718,172300,3687185802,1679,1679,1679,1679,0
|
|
20230718,172200,3687185802,1679,1679,1679,1679,0
|
|
20230718,172100,3687185802,1679,1679,1679,1679,0
|
|
20230718,172000,3687185802,1679,1679,1679,1679,0
|
|
20230718,171900,3687185802,1679,1679,1679,1679,0
|
|
20230718,171800,3687185802,1679,1679,1679,1679,0
|
|
20230718,171700,3687185802,1679,1679,1679,1679,0
|
|
20230718,171600,3687185802,1679,1679,1679,1679,0
|
|
20230718,171500,3687185802,1679,1679,1679,1679,0
|
|
20230718,171400,3687185802,1679,1679,1679,1679,0
|
|
20230718,171300,3687185802,1679,1679,1679,1679,0
|
|
20230718,171200,3687185802,1679,1679,1679,1679,0
|
|
20230718,171100,3687185802,1679,1679,1679,1679,0
|
|
20230718,171000,3687185802,1679,1679,1679,1679,0
|
|
20230718,170900,3687185802,1679,1679,1679,1679,0
|
|
20230718,170800,3687185802,1679,1679,1679,1679,0
|
|
20230718,170700,3687185802,1679,1679,1679,1679,0
|
|
20230718,170600,3687185802,1679,1679,1679,1679,0
|
|
20230718,170500,3687185802,1679,1679,1679,1679,0
|
|
20230718,170400,3687185802,1679,1679,1679,1679,0
|
|
20230718,170300,3687185802,1679,1679,1679,1679,0
|
|
20230718,170200,3687185802,1679,1679,1679,1679,0
|
|
20230718,170100,3687185802,1679,1679,1679,1679,0
|
|
20230718,170000,3687185802,1679,1679,1679,1679,0
|
|
20230718,165900,3687185802,1679,1679,1679,1679,0
|
|
20230718,165800,3687185802,1679,1679,1679,1679,0
|
|
20230718,165700,3687185802,1679,1679,1679,1679,0
|
|
20230718,165600,3687185802,1679,1679,1679,1679,0
|
|
20230718,165500,3687185802,1679,1679,1679,1679,0
|
|
20230718,165400,3687185802,1679,1679,1679,1679,14477
|
|
20230718,165300,3687185802,1679,1679,1679,1679,0
|
|
20230718,165200,3687185802,1679,1679,1679,1679,0
|
|
20230718,165100,3687185802,1679,1679,1679,1679,0
|
|
20230718,165000,3687185802,1679,1679,1679,1679,0
|
|
20230718,164900,3687185802,1679,1679,1679,1679,0
|
|
20230718,164800,3687185802,1679,1679,1679,1679,0
|
|
20230718,164700,3687185802,1679,1679,1679,1679,0
|
|
20230718,164600,3687185802,1679,1679,1679,1679,0
|
|
20230718,164500,3687185802,1679,1679,1679,1679,0
|
|
20230718,164400,3687185802,1679,1679,1679,1679,0
|
|
20230718,164300,3687185802,1679,1679,1679,1679,0
|
|
20230718,164200,3687185802,1679,1679,1679,1679,0
|
|
20230718,164100,3687185802,1679,1679,1679,1679,0
|
|
20230718,164000,3687185802,1679,1679,1679,1679,0
|
|
20230718,163900,3687185802,1679,1679,1679,1679,0
|
|
20230718,163800,3687185802,1679,1679,1679,1679,0
|
|
20230718,163700,3687185802,1679,1679,1679,1679,0
|
|
20230718,163600,3687185802,1679,1679,1679,1679,0
|
|
20230718,163500,3687185802,1679,1679,1679,1679,0
|
|
20230718,163400,3687185802,1679,1679,1679,1679,0
|
|
20230718,163300,3687185802,1679,1679,1679,1679,0
|
|
20230718,163200,3687185802,1679,1679,1679,1679,0
|
|
20230718,163100,3687185802,1679,1679,1679,1679,0
|
|
20230718,163000,3687185802,1679,1679,1679,1679,0
|
|
20230718,162900,3687185802,1679,1679,1679,1679,0
|
|
20230718,162800,3687185802,1679,1679,1679,1679,0
|
|
20230718,162700,3687185802,1679,1679,1679,1679,0
|
|
20230718,162600,3687185802,1679,1679,1679,1679,0
|
|
20230718,162500,3687185802,1679,1679,1679,1679,0
|
|
20230718,162400,3687185802,1679,1679,1679,1679,14477
|
|
20230718,162300,3687185802,1679,1679,1679,1679,0
|
|
20230718,162200,3687185802,1679,1679,1679,1679,0
|
|
20230718,162100,3687185802,1679,1679,1679,1679,0
|
|
20230718,162000,3687185802,1679,1679,1679,1679,0
|
|
20230718,161900,3687185802,1679,1679,1679,1679,0
|
|
20230718,161800,3687185802,1679,1679,1679,1679,0
|
|
20230718,161700,3687185802,1679,1679,1679,1679,0
|
|
20230718,161600,3687185802,1679,1679,1679,1679,0
|
|
20230718,161500,3687185802,1679,1679,1679,1679,0
|
|
20230718,161400,3687185802,1679,1679,1679,1679,0
|
|
20230718,161300,3687185802,1679,1679,1679,1679,0
|
|
20230718,161200,3687185802,1679,1679,1679,1679,0
|
|
20230718,161100,3687185802,1679,1679,1679,1679,0
|
|
20230718,161000,3687185802,1679,1679,1679,1679,0
|
|
20230718,160900,3687185802,1679,1679,1679,1679,0
|
|
20230718,160800,3687185802,1679,1679,1679,1679,0
|
|
20230718,160700,3687185802,1679,1679,1679,1679,0
|
|
20230718,160600,3687185802,1679,1679,1679,1679,0
|
|
20230718,160500,3687185802,1679,1679,1679,1679,0
|
|
20230718,160400,3687185802,1679,1679,1679,1679,0
|
|
20230718,160300,3687185802,1679,1679,1679,1679,0
|
|
20230718,160200,3687185802,1679,1679,1679,1679,0
|
|
20230718,160100,3687185802,1679,1679,1679,1679,0
|
|
20230718,160000,3687185802,1679,1679,1679,1679,0
|
|
20230718,155900,3687185802,1679,1679,1679,1679,0
|
|
20230718,155800,3687185802,1679,1679,1679,1679,0
|
|
20230718,155700,3687185802,1679,1679,1679,1679,0
|
|
20230718,155600,3687185802,1679,1679,1679,1679,0
|
|
20230718,155500,3687185802,1679,1679,1679,1679,0
|
|
20230718,155400,3687185802,1679,1679,1679,1679,14477
|
|
20230718,155300,3687185802,1679,1679,1679,1679,0
|
|
20230718,155200,3687185802,1679,1679,1679,1679,0
|
|
20230718,155100,3687185802,1679,1679,1679,1679,0
|
|
20230718,155000,3687185802,1679,1679,1679,1679,0
|
|
20230718,154900,3687185802,1679,1679,1679,1679,0
|
|
20230718,154800,3687185802,1679,1679,1679,1679,0
|
|
20230718,154700,3687185802,1679,1679,1679,1679,0
|
|
20230718,154600,3687185802,1679,1679,1679,1679,0
|
|
20230718,154500,3687185802,1679,1679,1679,1679,0
|
|
20230718,154400,3687185802,1679,1679,1679,1679,0
|
|
20230718,154300,3687185802,1679,1679,1679,1679,0
|
|
20230718,154200,3687185802,1679,1679,1679,1679,0
|
|
20230718,154100,3687185802,1679,1679,1679,1679,0
|
|
20230718,154000,3687185802,1679,1679,1679,1679,0
|
|
20230718,153900,3687185802,1679,1679,1679,1679,0
|
|
20230718,153800,3687185802,1679,1679,1679,1679,0
|
|
20230718,153700,3687185802,1679,1679,1679,1679,0
|
|
20230718,153600,3687185802,1679,1679,1679,1679,0
|
|
20230718,153500,3687185802,1679,1679,1679,1679,0
|
|
20230718,153400,3687185802,1679,1679,1679,1679,0
|
|
20230718,153300,3687185802,1679,1679,1679,1679,0
|
|
20230718,153200,3687185802,1679,1679,1679,1679,0
|
|
20230718,153100,3687185802,1679,1679,1679,1679,0
|
|
20230718,153000,3687185802,1679,1679,1679,1679,14477
|
|
20230718,152900,3662878919,1679,1679,1679,1679,0
|
|
20230718,152800,3662878919,1679,1679,1679,1679,0
|
|
20230718,152700,3662878919,1679,1679,1679,1679,0
|
|
20230718,152600,3662878919,1679,1679,1679,1679,0
|
|
20230718,152500,3662878919,1679,1679,1679,1679,0
|
|
20230718,152400,3662878919,1679,1679,1679,1679,0
|
|
20230718,152300,3662878919,1679,1679,1679,1679,0
|
|
20230718,152200,3662878919,1679,1679,1679,1679,0
|
|
20230718,152100,3662878919,1679,1679,1679,1679,0
|
|
20230718,152000,3662878919,1679,1679,1679,1679,0
|
|
20230718,151900,3662878919,1679,1678,1679,1677,930
|
|
20230718,151800,3661318649,1677,1676,1677,1676,3967
|
|
20230718,151700,3654668240,1676,1677,1679,1676,9057
|
|
20230718,151600,3639486090,1677,1676,1677,1676,7513
|
|
20230718,151500,3626892489,1677,1677,1677,1676,5761
|
|
20230718,151400,3617232399,1677,1678,1680,1677,5266
|
|
20230718,151300,3608398893,1678,1679,1679,1678,2356
|
|
20230718,151200,3604445007,1680,1680,1680,1678,1398
|
|
20230718,151100,3602096725,1680,1678,1680,1677,9613
|
|
20230718,151000,3585966445,1678,1679,1679,1678,3284
|
|
20230718,150900,3580455892,1678,1680,1681,1678,7951
|
|
20230718,150800,3567106082,1680,1681,1681,1680,371
|
|
20230718,150700,3566482631,1680,1680,1680,1680,1487
|
|
20230718,150600,3563984471,1680,1680,1680,1679,117
|
|
20230718,150500,3563787962,1680,1678,1680,1678,11531
|
|
20230718,150400,3544437255,1678,1683,1683,1678,1631
|
|
20230718,150300,3541698240,1684,1684,1685,1684,491
|
|
20230718,150200,3540871385,1684,1678,1685,1678,6691
|
|
20230718,150100,3529630332,1680,1680,1680,1680,175
|
|
20230718,150000,3529336332,1680,1678,1680,1678,1240
|
|
20230718,145900,3527253372,1680,1679,1680,1679,1214
|
|
20230718,145800,3525214658,1678,1679,1679,1678,3933
|
|
20230718,145700,3518614574,1681,1680,1681,1679,581
|
|
20230718,145600,3517638500,1680,1678,1680,1678,4734
|
|
20230718,145500,3509694347,1677,1680,1681,1677,4582
|
|
20230718,145400,3502002366,1680,1681,1681,1680,3624
|
|
20230718,145300,3495913983,1681,1680,1681,1680,6657
|
|
20230718,145200,3484729990,1680,1685,1685,1680,25400
|
|
20230718,145100,3442026463,1684,1684,1684,1684,2397
|
|
20230718,145000,3437989915,1684,1685,1685,1684,141
|
|
20230718,144900,3437752360,1684,1684,1684,1684,1222
|
|
20230718,144800,3435694512,1684,1684,1684,1684,100
|
|
20230718,144700,3435526112,1684,1685,1685,1684,3001
|
|
20230718,144600,3430469428,1686,1686,1686,1684,1589
|
|
20230718,144500,3427792494,1686,1685,1686,1684,727
|
|
20230718,144400,3426568123,1685,1687,1687,1684,5001
|
|
20230718,144300,3418139361,1688,1688,1688,1688,300
|
|
20230718,144200,3417632961,1688,1687,1688,1687,205
|
|
20230718,144100,3417287021,1687,1687,1687,1687,14
|
|
20230718,144000,3417263403,1687,1687,1687,1687,6087
|
|
20230718,143900,3406994634,1687,1686,1687,1686,2526
|
|
20230718,143800,3402735298,1686,1685,1686,1684,5254
|
|
20230718,143700,3393879553,1686,1686,1686,1686,23
|
|
20230718,143600,3393840775,1685,1685,1685,1685,50
|
|
20230718,143500,3393756525,1685,1684,1685,1684,302
|
|
20230718,143400,3393247925,1684,1685,1685,1684,3456
|
|
20230718,143300,3387426203,1684,1685,1685,1684,312
|
|
20230718,143200,3386900783,1685,1685,1686,1685,5520
|
|
20230718,143100,3377598988,1685,1686,1686,1685,1177
|
|
20230718,143000,3375615666,1686,1688,1688,1686,1501
|
|
20230718,142900,3373084960,1688,1686,1688,1686,219
|
|
20230718,142800,3372715569,1687,1687,1687,1686,1174
|
|
20230718,142700,3370736056,1685,1685,1685,1685,903
|
|
20230718,142600,3369214501,1685,1686,1686,1685,377
|
|
20230718,142500,3368579255,1685,1688,1688,1685,7193
|
|
20230718,142400,3356451367,1686,1687,1687,1686,3500
|
|
20230718,142300,3350547498,1687,1688,1688,1687,1207
|
|
20230718,142200,3348510096,1687,1687,1687,1687,398
|
|
20230718,142100,3347838670,1687,1688,1688,1687,1860
|
|
20230718,142000,3344700617,1688,1687,1688,1687,540
|
|
20230718,141900,3343789127,1688,1688,1688,1688,308
|
|
20230718,141800,3343269223,1688,1687,1688,1687,6563
|
|
20230718,141700,3332192863,1688,1688,1688,1687,834
|
|
20230718,141600,3330785771,1688,1688,1688,1687,3877
|
|
20230718,141500,3324241995,1688,1688,1688,1688,4762
|
|
20230718,141400,3316203739,1688,1688,1688,1688,2
|
|
20230718,141300,3316200363,1687,1687,1688,1687,301
|
|
20230718,141200,3315692475,1688,1687,1688,1687,648
|
|
20230718,141100,3314599157,1686,1687,1688,1686,917
|
|
20230718,141000,3313052607,1688,1688,1688,1688,97
|
|
20230718,140900,3312888871,1686,1687,1687,1686,3025
|
|
20230718,140800,3307786042,1687,1687,1688,1687,693
|
|
20230718,140700,3306616946,1688,1687,1688,1687,1011
|
|
20230718,140600,3304911378,1687,1688,1688,1687,6014
|
|
20230718,140500,3294765746,1688,1687,1688,1687,184
|
|
20230718,140400,3294455249,1687,1687,1687,1687,4097
|
|
20230718,140300,3287543610,1687,1688,1688,1687,213
|
|
20230718,140200,3287184252,1688,1687,1688,1687,2065
|
|
20230718,140100,3283700025,1686,1687,1687,1686,51
|
|
20230718,140000,3283614038,1686,1683,1686,1683,1795
|
|
20230718,135900,3280592660,1683,1683,1683,1683,2088
|
|
20230718,135800,3277078556,1682,1682,1682,1682,63
|
|
20230718,135700,3276972590,1682,1681,1682,1681,3172
|
|
20230718,135600,3271639955,1680,1681,1681,1680,652
|
|
20230718,135500,3270544451,1680,1681,1681,1680,1845
|
|
20230718,135400,3267443311,1680,1681,1681,1680,3180
|
|
20230718,135300,3262100476,1681,1681,1681,1680,837
|
|
20230718,135200,3260693779,1681,1681,1681,1681,225
|
|
20230718,135100,3260315554,1681,1681,1681,1680,7929
|
|
20230718,135000,3246990579,1681,1681,1681,1680,1481
|
|
20230718,134900,3244501019,1681,1682,1682,1681,141
|
|
20230718,134800,3244263983,1682,1681,1682,1680,3547
|
|
20230718,134700,3238302169,1681,1681,1681,1681,2991
|
|
20230718,134600,3233274298,1681,1681,1682,1681,3953
|
|
20230718,134500,3226629220,1681,1683,1683,1681,9993
|
|
20230718,134400,3209826230,1683,1684,1684,1683,5529
|
|
20230718,134300,3200518923,1683,1684,1684,1683,1091
|
|
20230718,134200,3198682279,1684,1685,1685,1684,2851
|
|
20230718,134100,3193880544,1685,1685,1685,1685,161
|
|
20230718,134000,3193609259,1684,1685,1685,1684,2740
|
|
20230718,133900,3188993059,1685,1685,1685,1685,643
|
|
20230718,133800,3187909604,1685,1685,1686,1685,1919
|
|
20230718,133700,3184674903,1685,1687,1687,1685,13316
|
|
20230718,133600,3162231080,1687,1687,1687,1687,1000
|
|
20230718,133500,3160544080,1687,1688,1688,1687,143
|
|
20230718,133400,3160302711,1688,1688,1688,1686,384
|
|
20230718,133300,3159654979,1687,1687,1688,1687,264
|
|
20230718,133200,3159209609,1687,1687,1687,1686,513
|
|
20230718,133100,3158344478,1688,1687,1688,1686,6263
|
|
20230718,133000,3147781810,1687,1688,1688,1687,3305
|
|
20230718,132900,3142203220,1689,1690,1690,1688,10120
|
|
20230718,132800,3125110639,1689,1690,1690,1689,1556
|
|
20230718,132700,3122481615,1689,1690,1690,1689,3761
|
|
20230718,132600,3116125748,1690,1690,1690,1690,49
|
|
20230718,132500,3116042938,1690,1691,1691,1690,5012
|
|
20230718,132400,3107571207,1691,1691,1691,1691,34
|
|
20230718,132300,3107513713,1691,1691,1691,1691,1515
|
|
20230718,132200,3104951848,1690,1690,1690,1690,1300
|
|
20230718,132100,3102754848,1691,1690,1691,1690,7099
|
|
20230718,132000,3090756113,1691,1693,1693,1691,584
|
|
20230718,131900,3089768567,1691,1691,1691,1691,103
|
|
20230718,131800,3089594394,1690,1690,1690,1690,0
|
|
20230718,131700,3089594394,1690,1690,1691,1690,9625
|
|
20230718,131600,3073324813,1690,1690,1690,1690,33
|
|
20230718,131500,3073269043,1691,1691,1691,1690,502
|
|
20230718,131400,3072420483,1690,1690,1690,1690,2166
|
|
20230718,131300,3068759943,1690,1690,1691,1690,2010
|
|
20230718,131200,3065362935,1691,1691,1691,1691,1818
|
|
20230718,131100,3062288697,1693,1693,1693,1693,0
|
|
20230718,131000,3062288697,1693,1690,1693,1690,120
|
|
20230718,130900,3062085837,1690,1690,1690,1690,3800
|
|
20230718,130800,3055663837,1690,1690,1690,1689,795
|
|
20230718,130700,3054320384,1690,1692,1692,1690,10032
|
|
20230718,130600,3037363071,1692,1692,1692,1692,1413
|
|
20230718,130500,3034972275,1691,1691,1691,1691,62
|
|
20230718,130400,3034867433,1691,1691,1691,1690,7106
|
|
20230718,130300,3022855581,1691,1694,1694,1691,30415
|
|
20230718,130200,2971395383,1693,1694,1694,1693,26204
|
|
20230718,130100,2927007363,1695,1695,1695,1694,1010
|
|
20230718,130000,2925296393,1697,1697,1697,1697,0
|
|
20230718,125900,2925296393,1697,1696,1697,1696,550
|
|
20230718,125800,2924363557,1696,1695,1696,1694,2068
|
|
20230718,125700,2920860050,1696,1696,1696,1695,510
|
|
20230718,125600,2919995290,1695,1695,1695,1695,1535
|
|
20230718,125500,2917393465,1695,1694,1695,1693,2805
|
|
20230718,125400,2912643537,1693,1694,1694,1693,18982
|
|
20230718,125300,2880496014,1694,1695,1695,1694,3093
|
|
20230718,125200,2875256467,1694,1695,1695,1694,1864
|
|
20230718,125100,2872097295,1696,1696,1696,1696,300
|
|
20230718,125000,2871588495,1696,1695,1696,1695,598
|
|
20230718,124900,2870574863,1695,1695,1695,1694,4265
|
|
20230718,124800,2863349468,1695,1695,1695,1695,1151
|
|
20230718,124700,2861398523,1695,1695,1695,1695,3963
|
|
20230718,124600,2854681238,1695,1695,1695,1695,0
|
|
20230718,124500,2854681238,1695,1695,1695,1695,0
|
|
20230718,124400,2854681238,1695,1695,1696,1695,4
|
|
20230718,124300,2854674456,1695,1695,1695,1695,20
|
|
20230718,124200,2854640556,1695,1695,1695,1695,1011
|
|
20230718,124100,2852926911,1695,1696,1697,1695,5061
|
|
20230718,124000,2844348229,1696,1696,1696,1696,0
|
|
20230718,123900,2844348229,1696,1696,1696,1696,200
|
|
20230718,123800,2844009029,1697,1697,1697,1697,0
|
|
20230718,123700,2844009029,1697,1697,1697,1697,0
|
|
20230718,123600,2844009029,1697,1695,1697,1695,105
|
|
20230718,123500,2843830954,1695,1695,1696,1695,14881
|
|
20230718,123400,2818605880,1695,1696,1696,1695,3800
|
|
20230718,123300,2812164875,1696,1696,1696,1696,7
|
|
20230718,123200,2812153003,1696,1696,1696,1696,785
|
|
20230718,123100,2810821643,1696,1696,1696,1696,9000
|
|
20230718,123000,2795557643,1696,1696,1696,1696,2071
|
|
20230718,122900,2792045227,1696,1697,1697,1696,957
|
|
20230718,122800,2790421630,1697,1697,1697,1697,2588
|
|
20230718,122700,2786029794,1697,1697,1697,1697,736
|
|
20230718,122600,2784780802,1696,1696,1696,1696,15
|
|
20230718,122500,2784755362,1696,1697,1697,1696,4279
|
|
20230718,122400,2777498070,1697,1697,1697,1696,4434
|
|
20230718,122300,2769977043,1697,1697,1697,1697,817
|
|
20230718,122200,2768590594,1697,1696,1697,1696,1073
|
|
20230718,122100,2766770764,1697,1697,1697,1697,563
|
|
20230718,122000,2765815353,1697,1696,1697,1696,2080
|
|
20230718,121900,2762286609,1697,1698,1698,1696,6045
|
|
20230718,121800,2752033910,1698,1698,1698,1698,230
|
|
20230718,121700,2751643370,1697,1699,1699,1696,2146
|
|
20230718,121600,2748003333,1699,1697,1699,1696,5126
|
|
20230718,121500,2739309144,1697,1696,1697,1696,3442
|
|
20230718,121400,2733470120,1696,1697,1697,1696,1055
|
|
20230718,121300,2731680318,1697,1697,1698,1697,2216
|
|
20230718,121200,2727919666,1697,1697,1697,1697,3139
|
|
20230718,121100,2722592783,1697,1697,1697,1697,1
|
|
20230718,121000,2722591086,1697,1698,1698,1697,3809
|
|
20230718,120900,2716126367,1700,1698,1700,1697,6237
|
|
20230718,120800,2705538374,1698,1698,1698,1698,3055
|
|
20230718,120700,2700350984,1698,1701,1701,1698,809
|
|
20230718,120600,2698977267,1701,1703,1703,1701,40
|
|
20230718,120500,2698909187,1698,1699,1700,1698,5740
|
|
20230718,120400,2689162480,1703,1699,1704,1699,1066
|
|
20230718,120300,2687351076,1704,1703,1704,1698,2172
|
|
20230718,120200,2683658773,1704,1698,1705,1698,4955
|
|
20230718,120100,2675231166,1700,1698,1700,1698,1387
|
|
20230718,120000,2672874284,1699,1699,1699,1698,1741
|
|
20230718,115900,2669917326,1699,1699,1700,1698,15035
|
|
20230718,115800,2644378591,1700,1700,1700,1700,848
|
|
20230718,115700,2642936991,1700,1704,1704,1699,6467
|
|
20230718,115600,2631947013,1704,1700,1704,1699,2300
|
|
20230718,115500,2628034981,1700,1702,1702,1699,33317
|
|
20230718,115400,2571385725,1702,1703,1705,1702,5413
|
|
20230718,115300,2562171240,1706,1706,1706,1706,1462
|
|
20230718,115200,2559677068,1706,1704,1706,1702,6981
|
|
20230718,115100,2547781884,1702,1706,1706,1702,23865
|
|
20230718,115000,2507153576,1706,1712,1718,1703,24503
|
|
20230718,114900,2465288243,1710,1721,1722,1708,104093
|
|
20230718,114800,2286887414,1721,1714,1722,1714,51603
|
|
20230718,114700,2198267975,1714,1716,1722,1708,56826
|
|
20230718,114600,2100943934,1716,1723,1723,1708,43970
|
|
20230718,114500,2025651560,1723,1710,1724,1704,73607
|
|
20230718,114400,1899555997,1710,1710,1722,1707,68575
|
|
20230718,114300,1782095553,1710,1712,1722,1706,46700
|
|
20230718,114200,1702125849,1712,1714,1718,1705,54639
|
|
20230718,114100,1608620533,1714,1711,1719,1705,46235
|
|
20230718,114000,1529484623,1711,1709,1719,1709,25376
|
|
20230718,113900,1486006976,1710,1708,1710,1708,5623
|
|
20230718,113800,1476393836,1709,1708,1709,1708,1431
|
|
20230718,113700,1473949686,1707,1704,1707,1701,11032
|
|
20230718,113600,1455170906,1704,1704,1704,1704,7000
|
|
20230718,113500,1443242906,1707,1707,1707,1707,1
|
|
20230718,113400,1443241199,1703,1703,1704,1702,14351
|
|
20230718,113300,1418798119,1704,1704,1704,1704,3685
|
|
20230718,113200,1412518879,1704,1704,1704,1704,756
|
|
20230718,113100,1411230655,1704,1707,1707,1704,21
|
|
20230718,113000,1411194862,1704,1706,1706,1703,19077
|
|
20230718,112900,1378682585,1706,1704,1706,1704,3115
|
|
20230718,112800,1373368990,1704,1704,1705,1703,2678
|
|
20230718,112700,1368808077,1704,1704,1704,1704,0
|
|
20230718,112600,1368808077,1704,1704,1704,1704,1668
|
|
20230718,112500,1365965805,1703,1704,1704,1703,107
|
|
20230718,112400,1365783479,1704,1704,1704,1704,343
|
|
20230718,112300,1365199007,1704,1704,1704,1704,305
|
|
20230718,112200,1364679287,1704,1706,1706,1703,454
|
|
20230718,112100,1363906023,1705,1705,1705,1705,710
|
|
20230718,112000,1362695473,1705,1705,1705,1705,570
|
|
20230718,111900,1361723623,1705,1704,1705,1703,2095
|
|
20230718,111800,1358154228,1704,1703,1704,1703,1020
|
|
20230718,111700,1356416648,1704,1704,1704,1703,3116
|
|
20230718,111600,1351108563,1704,1704,1704,1704,0
|
|
20230718,111500,1351108563,1704,1705,1705,1704,168
|
|
20230718,111400,1350822279,1705,1704,1705,1704,934
|
|
20230718,111300,1349230583,1704,1704,1704,1704,136
|
|
20230718,111200,1348998839,1704,1704,1704,1704,2848
|
|
20230718,111100,1344145847,1705,1706,1706,1705,3293
|
|
20230718,111000,1338531232,1706,1706,1706,1706,737
|
|
20230718,110900,1337273910,1707,1706,1707,1706,2969
|
|
20230718,110800,1332208795,1706,1706,1707,1706,128
|
|
20230718,110700,1331990426,1706,1705,1707,1705,53
|
|
20230718,110600,1331900056,1705,1706,1707,1705,2523
|
|
20230718,110500,1327595601,1706,1705,1706,1705,1389
|
|
20230718,110400,1325226517,1705,1705,1705,1705,7489
|
|
20230718,110300,1312457772,1705,1706,1706,1705,11576
|
|
20230718,110200,1292719021,1706,1706,1706,1706,4377
|
|
20230718,110100,1285251859,1706,1707,1707,1706,4768
|
|
20230718,110000,1277117650,1707,1707,1707,1707,784
|
|
20230718,105900,1275779362,1707,1707,1707,1707,1330
|
|
20230718,105800,1273509052,1707,1709,1709,1707,918
|
|
20230718,105700,1271940876,1709,1707,1709,1707,26
|
|
20230718,105600,1271896492,1707,1707,1708,1707,1647
|
|
20230718,105500,1269084962,1707,1708,1708,1707,1033
|
|
20230718,105400,1267321601,1708,1708,1708,1708,160
|
|
20230718,105300,1267048321,1708,1710,1710,1708,292
|
|
20230718,105200,1266549085,1710,1709,1710,1709,2
|
|
20230718,105100,1266545666,1707,1707,1707,1707,222
|
|
20230718,105000,1266166712,1708,1709,1709,1708,307
|
|
20230718,104900,1265642056,1707,1707,1707,1707,990
|
|
20230718,104800,1263952126,1707,1707,1707,1706,1030
|
|
20230718,104700,1262194421,1707,1707,1707,1707,41
|
|
20230718,104600,1262124434,1707,1708,1708,1707,2544
|
|
20230718,104500,1257781739,1707,1706,1707,1706,2974
|
|
20230718,104400,1252708011,1706,1706,1707,1706,401
|
|
20230718,104300,1252023823,1705,1711,1711,1705,34112
|
|
20230718,104200,1193753024,1711,1714,1714,1711,6157
|
|
20230718,104100,1183216449,1714,1714,1714,1714,5582
|
|
20230718,104000,1173648901,1714,1713,1714,1713,131
|
|
20230718,103900,1173424493,1713,1712,1713,1712,430
|
|
20230718,103800,1172687963,1713,1713,1713,1713,50
|
|
20230718,103700,1172602313,1712,1712,1713,1711,882
|
|
20230718,103600,1171092677,1712,1712,1712,1712,47
|
|
20230718,103500,1171012213,1711,1712,1712,1711,1641
|
|
20230718,103400,1168202871,1713,1713,1713,1713,129
|
|
20230718,103300,1167981894,1714,1713,1714,1712,1510
|
|
20230718,103200,1165395354,1714,1715,1715,1714,653
|
|
20230718,103100,1164276102,1715,1715,1715,1715,700
|
|
20230718,103000,1163075602,1719,1717,1719,1716,153
|
|
20230718,102900,1162812745,1717,1722,1722,1717,1883
|
|
20230718,102800,1159576697,1719,1718,1723,1718,2776
|
|
20230718,102700,1154798230,1716,1715,1717,1715,853
|
|
20230718,102600,1153335165,1715,1712,1715,1711,2595
|
|
20230718,102500,1148885883,1714,1711,1714,1711,1003
|
|
20230718,102400,1147167746,1711,1715,1715,1711,2951
|
|
20230718,102300,1142112716,1717,1711,1717,1711,851
|
|
20230718,102200,1140654677,1711,1713,1713,1711,922
|
|
20230718,102100,1139075778,1713,1713,1713,1713,190
|
|
20230718,102000,1138750308,1713,1711,1713,1711,207
|
|
20230718,101900,1138395905,1711,1711,1711,1711,498
|
|
20230718,101800,1137543827,1711,1714,1714,1711,22
|
|
20230718,101700,1137506122,1711,1717,1717,1711,7396
|
|
20230718,101600,1124826616,1717,1716,1717,1716,2819
|
|
20230718,101500,1119987578,1717,1717,1717,1717,1107
|
|
20230718,101400,1118086859,1716,1716,1716,1716,93
|
|
20230718,101300,1117927271,1717,1715,1717,1714,563
|
|
20230718,101200,1116962184,1716,1716,1716,1715,1712
|
|
20230718,101100,1114024492,1716,1715,1716,1712,1484
|
|
20230718,101000,1111482799,1715,1714,1715,1712,2943
|
|
20230718,100900,1106439323,1715,1709,1715,1709,875
|
|
20230718,100800,1104941437,1709,1714,1714,1709,10292
|
|
20230718,100700,1087339754,1714,1712,1714,1712,945
|
|
20230718,100600,1085720828,1713,1707,1713,1707,6359
|
|
20230718,100500,1074861807,1710,1708,1710,1707,2487
|
|
20230718,100400,1070616368,1706,1712,1712,1706,82029
|
|
20230718,100300,930439832,1712,1712,1713,1712,8602
|
|
20230718,100200,915713066,1713,1713,1713,1713,1000
|
|
20230718,100100,914000066,1713,1713,1713,1713,1843
|
|
20230718,100000,910843007,1715,1715,1715,1713,2537
|
|
20230718,095900,906495926,1713,1713,1713,1713,6277
|
|
20230718,095800,895743425,1713,1713,1713,1713,612
|
|
20230718,095700,894695069,1713,1715,1715,1713,11622
|
|
20230718,095600,874776754,1715,1716,1716,1715,915
|
|
20230718,095500,873207519,1716,1716,1716,1716,1
|
|
20230718,095400,873205803,1716,1715,1716,1714,2665
|
|
20230718,095300,868636071,1715,1715,1715,1714,762
|
|
20230718,095200,867329381,1715,1715,1716,1715,11457
|
|
20230718,095100,847680625,1716,1718,1718,1716,26130
|
|
20230718,095000,802829230,1718,1718,1718,1718,452
|
|
20230718,094900,802052694,1718,1718,1718,1718,2846
|
|
20230718,094800,797163266,1722,1719,1722,1718,291
|
|
20230718,094700,796663036,1723,1723,1723,1719,974
|
|
20230718,094600,794985034,1718,1720,1720,1718,6643
|
|
20230718,094500,783567490,1722,1722,1724,1722,455
|
|
20230718,094400,782783627,1721,1719,1721,1719,9105
|
|
20230718,094300,767130389,1719,1722,1722,1719,12020
|
|
20230718,094200,746451812,1721,1720,1721,1720,647
|
|
20230718,094100,745338848,1720,1720,1721,1720,1699
|
|
20230718,094000,742416541,1720,1720,1720,1720,6745
|
|
20230718,093900,730815141,1720,1720,1720,1720,243
|
|
20230718,093800,730397181,1720,1720,1720,1719,1638
|
|
20230718,093700,727580247,1720,1720,1720,1719,5459
|
|
20230718,093600,718191867,1719,1720,1720,1719,25365
|
|
20230718,093500,674589425,1719,1719,1720,1719,1386
|
|
20230718,093400,672206065,1719,1719,1719,1718,4025
|
|
20230718,093300,665287113,1719,1720,1720,1719,1366
|
|
20230718,093200,662938367,1720,1718,1720,1718,8074
|
|
20230718,093100,649057638,1718,1716,1718,1716,5594
|
|
20230718,093000,639456020,1717,1719,1719,1716,11640
|
|
20230718,092900,619475982,1718,1718,1718,1718,1682
|
|
20230718,092800,616586306,1719,1718,1719,1718,5647
|
|
20230718,092700,606884429,1718,1719,1720,1718,11168
|
|
20230718,092600,587689980,1720,1720,1720,1720,4162
|
|
20230718,092500,580531340,1721,1720,1721,1720,21791
|
|
20230718,092400,543038858,1720,1720,1721,1720,6717
|
|
20230718,092300,531485425,1721,1721,1721,1721,15356
|
|
20230718,092200,505057749,1721,1725,1725,1721,12283
|
|
20230718,092100,483909458,1725,1724,1725,1724,746
|
|
20230718,092000,482622989,1722,1721,1723,1721,2386
|
|
20230718,091900,478515534,1721,1724,1724,1721,8711
|
|
20230718,091800,463512481,1725,1725,1728,1725,1438
|
|
20230718,091700,461030164,1725,1729,1729,1725,32697
|
|
20230718,091600,404614622,1730,1734,1734,1730,5732
|
|
20230718,091500,394684639,1733,1736,1736,1733,7033
|
|
20230718,091400,382494737,1736,1733,1736,1733,4510
|
|
20230718,091300,374671029,1733,1729,1736,1725,5903
|
|
20230718,091200,364467497,1729,1726,1729,1724,18251
|
|
20230718,091100,332959603,1723,1725,1726,1722,7988
|
|
20230718,091000,319196634,1723,1722,1725,1721,9849
|
|
20230718,090900,302235075,1722,1723,1726,1722,4023
|
|
20230718,090800,295304374,1722,1721,1726,1721,9134
|
|
20230718,090700,279566738,1721,1726,1728,1721,48274
|
|
20230718,090600,196344196,1726,1727,1729,1726,11261
|
|
20230718,090500,176891471,1728,1729,1731,1726,14998
|
|
20230718,090400,150978747,1729,1728,1731,1728,1883
|
|
20230718,090300,147721391,1731,1726,1731,1725,13911
|
|
20230718,090200,123686563,1726,1733,1734,1726,27007
|
|
20230718,090100,76991336,1732,1733,1736,1730,14418
|
|
20230718,090000,52018287,1733,1747,1747,1733,29753
|