644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194100,15779416102,1704,1704,1704,1704,47199
|
|
20230801,194000,15779416102,1704,1704,1704,1704,0
|
|
20230801,193900,15779416102,1704,1704,1704,1704,0
|
|
20230801,193800,15779416102,1704,1704,1704,1704,0
|
|
20230801,193700,15779416102,1704,1704,1704,1704,0
|
|
20230801,193600,15779416102,1704,1704,1704,1704,0
|
|
20230801,193500,15779416102,1704,1704,1704,1704,0
|
|
20230801,193400,15779416102,1704,1704,1704,1704,0
|
|
20230801,193300,15779416102,1704,1704,1704,1704,0
|
|
20230801,193200,15779416102,1704,1704,1704,1704,0
|
|
20230801,193100,15779416102,1704,1704,1704,1704,0
|
|
20230801,193000,15779416102,1704,1704,1704,1704,0
|
|
20230801,192900,15779416102,1704,1704,1704,1704,0
|
|
20230801,192800,15779416102,1704,1704,1704,1704,0
|
|
20230801,192700,15779416102,1704,1704,1704,1704,0
|
|
20230801,192600,15779416102,1704,1704,1704,1704,0
|
|
20230801,192500,15779416102,1704,1704,1704,1704,0
|
|
20230801,192400,15779416102,1704,1704,1704,1704,0
|
|
20230801,192300,15779416102,1704,1704,1704,1704,0
|
|
20230801,192200,15779416102,1704,1704,1704,1704,0
|
|
20230801,192100,15779416102,1704,1704,1704,1704,0
|
|
20230801,192000,15779416102,1704,1704,1704,1704,0
|
|
20230801,191900,15779416102,1704,1704,1704,1704,0
|
|
20230801,191800,15779416102,1704,1704,1704,1704,0
|
|
20230801,191700,15779416102,1704,1704,1704,1704,0
|
|
20230801,191600,15779416102,1704,1704,1704,1704,0
|
|
20230801,191500,15779416102,1704,1704,1704,1704,0
|
|
20230801,191400,15779416102,1704,1704,1704,1704,0
|
|
20230801,191300,15779416102,1704,1704,1704,1704,0
|
|
20230801,191200,15779416102,1704,1704,1704,1704,0
|
|
20230801,191100,15779416102,1704,1704,1704,1704,47199
|
|
20230801,191000,15779416102,1704,1704,1704,1704,0
|
|
20230801,190900,15779416102,1704,1704,1704,1704,0
|
|
20230801,190800,15779416102,1704,1704,1704,1704,0
|
|
20230801,190700,15779416102,1704,1704,1704,1704,0
|
|
20230801,190600,15779416102,1704,1704,1704,1704,0
|
|
20230801,190500,15779416102,1704,1704,1704,1704,0
|
|
20230801,190400,15779416102,1704,1704,1704,1704,0
|
|
20230801,190300,15779416102,1704,1704,1704,1704,0
|
|
20230801,190200,15779416102,1704,1704,1704,1704,0
|
|
20230801,190100,15779416102,1704,1704,1704,1704,0
|
|
20230801,190000,15779416102,1704,1704,1704,1704,0
|
|
20230801,185900,15779416102,1704,1704,1704,1704,0
|
|
20230801,185800,15779416102,1704,1704,1704,1704,0
|
|
20230801,185700,15779416102,1704,1704,1704,1704,0
|
|
20230801,185600,15779416102,1704,1704,1704,1704,0
|
|
20230801,185500,15779416102,1704,1704,1704,1704,0
|
|
20230801,185400,15779416102,1704,1704,1704,1704,0
|
|
20230801,185300,15779416102,1704,1704,1704,1704,0
|
|
20230801,185200,15779416102,1704,1704,1704,1704,0
|
|
20230801,185100,15779416102,1704,1704,1704,1704,0
|
|
20230801,185000,15779416102,1704,1704,1704,1704,0
|
|
20230801,184900,15779416102,1704,1704,1704,1704,0
|
|
20230801,184800,15779416102,1704,1704,1704,1704,0
|
|
20230801,184700,15779416102,1704,1704,1704,1704,0
|
|
20230801,184600,15779416102,1704,1704,1704,1704,0
|
|
20230801,184500,15779416102,1704,1704,1704,1704,0
|
|
20230801,184400,15779416102,1704,1704,1704,1704,0
|
|
20230801,184300,15779416102,1704,1704,1704,1704,0
|
|
20230801,184200,15779416102,1704,1704,1704,1704,0
|
|
20230801,184100,15779416102,1704,1704,1704,1704,47199
|
|
20230801,184000,15779416102,1704,1704,1704,1704,0
|
|
20230801,183900,15779416102,1704,1704,1704,1704,0
|
|
20230801,183800,15779416102,1704,1704,1704,1704,0
|
|
20230801,183700,15779416102,1704,1704,1704,1704,0
|
|
20230801,183600,15779416102,1704,1704,1704,1704,0
|
|
20230801,183500,15779416102,1704,1704,1704,1704,0
|
|
20230801,183400,15779416102,1704,1704,1704,1704,0
|
|
20230801,183300,15779416102,1704,1704,1704,1704,0
|
|
20230801,183200,15779416102,1704,1704,1704,1704,0
|
|
20230801,183100,15779416102,1704,1704,1704,1704,0
|
|
20230801,183000,15779416102,1704,1704,1704,1704,0
|
|
20230801,182900,15779416102,1704,1704,1704,1704,0
|
|
20230801,182800,15779416102,1704,1704,1704,1704,0
|
|
20230801,182700,15779416102,1704,1704,1704,1704,0
|
|
20230801,182600,15779416102,1704,1704,1704,1704,0
|
|
20230801,182500,15779416102,1704,1704,1704,1704,0
|
|
20230801,182400,15779416102,1704,1704,1704,1704,0
|
|
20230801,182300,15779416102,1704,1704,1704,1704,0
|
|
20230801,182200,15779416102,1704,1704,1704,1704,0
|
|
20230801,182100,15779416102,1704,1704,1704,1704,0
|
|
20230801,182000,15779416102,1704,1704,1704,1704,0
|
|
20230801,181900,15779416102,1704,1704,1704,1704,0
|
|
20230801,181800,15779416102,1704,1704,1704,1704,0
|
|
20230801,181700,15779416102,1704,1704,1704,1704,0
|
|
20230801,181600,15779416102,1704,1704,1704,1704,0
|
|
20230801,181500,15779416102,1704,1704,1704,1704,0
|
|
20230801,181400,15779416102,1704,1704,1704,1704,0
|
|
20230801,181300,15779416102,1704,1704,1704,1704,0
|
|
20230801,181200,15779416102,1704,1704,1704,1704,0
|
|
20230801,181100,15779416102,1704,1704,1704,1704,47199
|
|
20230801,181000,15779416102,1704,1704,1704,1704,0
|
|
20230801,180900,15779416102,1704,1704,1704,1704,0
|
|
20230801,180800,15779416102,1704,1704,1704,1704,0
|
|
20230801,180700,15779416102,1704,1704,1704,1704,0
|
|
20230801,180600,15779416102,1704,1704,1704,1704,0
|
|
20230801,180500,15779416102,1704,1704,1704,1704,0
|
|
20230801,180400,15779416102,1704,1704,1704,1704,0
|
|
20230801,180300,15779416102,1704,1704,1704,1704,0
|
|
20230801,180200,15779416102,1704,1704,1704,1704,0
|
|
20230801,180100,15779416102,1704,1704,1704,1704,0
|
|
20230801,180000,15779416102,1704,1704,1704,1704,0
|
|
20230801,175900,15779416102,1704,1704,1704,1704,0
|
|
20230801,175800,15779416102,1704,1704,1704,1704,0
|
|
20230801,175700,15779416102,1704,1704,1704,1704,0
|
|
20230801,175600,15779416102,1704,1704,1704,1704,0
|
|
20230801,175500,15779416102,1704,1704,1704,1704,0
|
|
20230801,175400,15779416102,1704,1704,1704,1704,0
|
|
20230801,175300,15779416102,1704,1704,1704,1704,0
|
|
20230801,175200,15779416102,1704,1704,1704,1704,0
|
|
20230801,175100,15779416102,1704,1704,1704,1704,0
|
|
20230801,175000,15779416102,1704,1704,1704,1704,0
|
|
20230801,174900,15779416102,1704,1704,1704,1704,0
|
|
20230801,174800,15779416102,1704,1704,1704,1704,0
|
|
20230801,174700,15779416102,1704,1704,1704,1704,0
|
|
20230801,174600,15779416102,1704,1704,1704,1704,0
|
|
20230801,174500,15779416102,1704,1704,1704,1704,0
|
|
20230801,174400,15779416102,1704,1704,1704,1704,0
|
|
20230801,174300,15779416102,1704,1704,1704,1704,0
|
|
20230801,174200,15779416102,1704,1704,1704,1704,0
|
|
20230801,174100,15779416102,1704,1704,1704,1704,47199
|
|
20230801,174000,15779416102,1704,1704,1704,1704,0
|
|
20230801,173900,15779416102,1704,1704,1704,1704,0
|
|
20230801,173800,15779416102,1704,1704,1704,1704,0
|
|
20230801,173700,15779416102,1704,1704,1704,1704,0
|
|
20230801,173600,15779416102,1704,1704,1704,1704,0
|
|
20230801,173500,15779416102,1704,1704,1704,1704,0
|
|
20230801,173400,15779416102,1704,1704,1704,1704,0
|
|
20230801,173300,15779416102,1704,1704,1704,1704,0
|
|
20230801,173200,15779416102,1704,1704,1704,1704,0
|
|
20230801,173100,15779416102,1704,1704,1704,1704,0
|
|
20230801,173000,15779416102,1704,1704,1704,1704,0
|
|
20230801,172900,15779416102,1704,1704,1704,1704,0
|
|
20230801,172800,15779416102,1704,1704,1704,1704,0
|
|
20230801,172700,15779416102,1704,1704,1704,1704,0
|
|
20230801,172600,15779416102,1704,1704,1704,1704,0
|
|
20230801,172500,15779416102,1704,1704,1704,1704,0
|
|
20230801,172400,15779416102,1704,1704,1704,1704,0
|
|
20230801,172300,15779416102,1704,1704,1704,1704,0
|
|
20230801,172200,15779416102,1704,1704,1704,1704,0
|
|
20230801,172100,15779416102,1704,1704,1704,1704,0
|
|
20230801,172000,15779416102,1704,1704,1704,1704,0
|
|
20230801,171900,15779416102,1704,1704,1704,1704,0
|
|
20230801,171800,15779416102,1704,1704,1704,1704,0
|
|
20230801,171700,15779416102,1704,1704,1704,1704,0
|
|
20230801,171600,15779416102,1704,1704,1704,1704,0
|
|
20230801,171500,15779416102,1704,1704,1704,1704,0
|
|
20230801,171400,15779416102,1704,1704,1704,1704,0
|
|
20230801,171300,15779416102,1704,1704,1704,1704,0
|
|
20230801,171200,15779416102,1704,1704,1704,1704,0
|
|
20230801,171100,15779416102,1704,1704,1704,1704,47199
|
|
20230801,171000,15779416102,1704,1704,1704,1704,0
|
|
20230801,170900,15779416102,1704,1704,1704,1704,0
|
|
20230801,170800,15779416102,1704,1704,1704,1704,0
|
|
20230801,170700,15779416102,1704,1704,1704,1704,0
|
|
20230801,170600,15779416102,1704,1704,1704,1704,0
|
|
20230801,170500,15779416102,1704,1704,1704,1704,0
|
|
20230801,170400,15779416102,1704,1704,1704,1704,0
|
|
20230801,170300,15779416102,1704,1704,1704,1704,0
|
|
20230801,170200,15779416102,1704,1704,1704,1704,0
|
|
20230801,170100,15779416102,1704,1704,1704,1704,0
|
|
20230801,170000,15779416102,1704,1704,1704,1704,0
|
|
20230801,165900,15779416102,1704,1704,1704,1704,0
|
|
20230801,165800,15779416102,1704,1704,1704,1704,0
|
|
20230801,165700,15779416102,1704,1704,1704,1704,0
|
|
20230801,165600,15779416102,1704,1704,1704,1704,0
|
|
20230801,165500,15779416102,1704,1704,1704,1704,0
|
|
20230801,165400,15779416102,1704,1704,1704,1704,0
|
|
20230801,165300,15779416102,1704,1704,1704,1704,0
|
|
20230801,165200,15779416102,1704,1704,1704,1704,0
|
|
20230801,165100,15779416102,1704,1704,1704,1704,0
|
|
20230801,165000,15779416102,1704,1704,1704,1704,0
|
|
20230801,164900,15779416102,1704,1704,1704,1704,0
|
|
20230801,164800,15779416102,1704,1704,1704,1704,0
|
|
20230801,164700,15779416102,1704,1704,1704,1704,0
|
|
20230801,164600,15779416102,1704,1704,1704,1704,0
|
|
20230801,164500,15779416102,1704,1704,1704,1704,0
|
|
20230801,164400,15779416102,1704,1704,1704,1704,0
|
|
20230801,164300,15779416102,1704,1704,1704,1704,0
|
|
20230801,164200,15779416102,1704,1704,1704,1704,0
|
|
20230801,164100,15779416102,1704,1704,1704,1704,47199
|
|
20230801,164000,15779416102,1704,1704,1704,1704,0
|
|
20230801,163900,15779416102,1704,1704,1704,1704,0
|
|
20230801,163800,15779416102,1704,1704,1704,1704,0
|
|
20230801,163700,15779416102,1704,1704,1704,1704,0
|
|
20230801,163600,15779416102,1704,1704,1704,1704,0
|
|
20230801,163500,15779416102,1704,1704,1704,1704,0
|
|
20230801,163400,15779416102,1704,1704,1704,1704,0
|
|
20230801,163300,15779416102,1704,1704,1704,1704,0
|
|
20230801,163200,15779416102,1704,1704,1704,1704,0
|
|
20230801,163100,15779416102,1704,1704,1704,1704,0
|
|
20230801,163000,15779416102,1704,1704,1704,1704,0
|
|
20230801,162900,15779416102,1704,1704,1704,1704,0
|
|
20230801,162800,15779416102,1704,1704,1704,1704,0
|
|
20230801,162700,15779416102,1704,1704,1704,1704,0
|
|
20230801,162600,15779416102,1704,1704,1704,1704,0
|
|
20230801,162500,15779416102,1704,1704,1704,1704,0
|
|
20230801,162400,15779416102,1704,1704,1704,1704,0
|
|
20230801,162300,15779416102,1704,1704,1704,1704,0
|
|
20230801,162200,15779416102,1704,1704,1704,1704,0
|
|
20230801,162100,15779416102,1704,1704,1704,1704,0
|
|
20230801,162000,15779416102,1704,1704,1704,1704,0
|
|
20230801,161900,15779416102,1704,1704,1704,1704,0
|
|
20230801,161800,15779416102,1704,1704,1704,1704,0
|
|
20230801,161700,15779416102,1704,1704,1704,1704,0
|
|
20230801,161600,15779416102,1704,1704,1704,1704,0
|
|
20230801,161500,15779416102,1704,1704,1704,1704,0
|
|
20230801,161400,15779416102,1704,1704,1704,1704,0
|
|
20230801,161300,15779416102,1704,1704,1704,1704,0
|
|
20230801,161200,15779416102,1704,1704,1704,1704,0
|
|
20230801,161100,15779416102,1704,1704,1704,1704,47199
|
|
20230801,161000,15779416102,1704,1704,1704,1704,0
|
|
20230801,160900,15779416102,1704,1704,1704,1704,0
|
|
20230801,160800,15779416102,1704,1704,1704,1704,0
|
|
20230801,160700,15779416102,1704,1704,1704,1704,0
|
|
20230801,160600,15779416102,1704,1704,1704,1704,0
|
|
20230801,160500,15779416102,1704,1704,1704,1704,0
|
|
20230801,160400,15779416102,1704,1704,1704,1704,0
|
|
20230801,160300,15779416102,1704,1704,1704,1704,0
|
|
20230801,160200,15779416102,1704,1704,1704,1704,0
|
|
20230801,160100,15779416102,1704,1704,1704,1704,0
|
|
20230801,160000,15779416102,1704,1704,1704,1704,0
|
|
20230801,155900,15779416102,1704,1704,1704,1704,0
|
|
20230801,155800,15779416102,1704,1704,1704,1704,0
|
|
20230801,155700,15779416102,1704,1704,1704,1704,0
|
|
20230801,155600,15779416102,1704,1704,1704,1704,0
|
|
20230801,155500,15779416102,1704,1704,1704,1704,0
|
|
20230801,155400,15779416102,1704,1704,1704,1704,0
|
|
20230801,155300,15779416102,1704,1704,1704,1704,0
|
|
20230801,155200,15779416102,1704,1704,1704,1704,0
|
|
20230801,155100,15779416102,1704,1704,1704,1704,0
|
|
20230801,155000,15779416102,1704,1704,1704,1704,0
|
|
20230801,154900,15779416102,1704,1704,1704,1704,0
|
|
20230801,154800,15779416102,1704,1704,1704,1704,0
|
|
20230801,154700,15779416102,1704,1704,1704,1704,0
|
|
20230801,154600,15779416102,1704,1704,1704,1704,0
|
|
20230801,154500,15779416102,1704,1704,1704,1704,0
|
|
20230801,154400,15779416102,1704,1704,1704,1704,0
|
|
20230801,154300,15779416102,1704,1704,1704,1704,0
|
|
20230801,154200,15779416102,1704,1704,1704,1704,0
|
|
20230801,154100,15779416102,1704,1704,1704,1704,47199
|
|
20230801,154000,15779416102,1704,1704,1704,1704,0
|
|
20230801,153900,15779416102,1704,1704,1704,1704,0
|
|
20230801,153800,15779416102,1704,1704,1704,1704,0
|
|
20230801,153700,15779416102,1704,1704,1704,1704,0
|
|
20230801,153600,15779416102,1704,1704,1704,1704,0
|
|
20230801,153500,15779416102,1704,1704,1704,1704,0
|
|
20230801,153400,15779416102,1704,1704,1704,1704,0
|
|
20230801,153300,15779416102,1704,1704,1704,1704,0
|
|
20230801,153200,15779416102,1704,1704,1704,1704,0
|
|
20230801,153100,15779416102,1704,1704,1704,1704,0
|
|
20230801,153000,15779416102,1704,1704,1704,1704,47199
|
|
20230801,152900,15698989006,1691,1691,1691,1691,0
|
|
20230801,152800,15698989006,1691,1691,1691,1691,0
|
|
20230801,152700,15698989006,1691,1691,1691,1691,0
|
|
20230801,152600,15698989006,1691,1691,1691,1691,0
|
|
20230801,152500,15698989006,1691,1691,1691,1691,0
|
|
20230801,152400,15698989006,1691,1691,1691,1691,0
|
|
20230801,152300,15698989006,1691,1691,1691,1691,0
|
|
20230801,152200,15698989006,1691,1691,1691,1691,0
|
|
20230801,152100,15698989006,1691,1691,1691,1691,0
|
|
20230801,152000,15698989006,1691,1691,1691,1691,0
|
|
20230801,151900,15698989006,1691,1690,1691,1690,4969
|
|
20230801,151800,15690589073,1690,1693,1693,1690,3525
|
|
20230801,151700,15684623776,1693,1690,1694,1688,13191
|
|
20230801,151600,15662331079,1690,1691,1694,1690,20058
|
|
20230801,151500,15628426337,1691,1694,1696,1691,11443
|
|
20230801,151400,15609044421,1694,1695,1695,1690,29773
|
|
20230801,151300,15558680893,1694,1696,1697,1694,6893
|
|
20230801,151200,15547001708,1696,1697,1697,1694,15214
|
|
20230801,151100,15521207097,1697,1700,1700,1696,10917
|
|
20230801,151000,15502676127,1700,1700,1701,1698,7816
|
|
20230801,150900,15489391051,1698,1700,1700,1696,13074
|
|
20230801,150800,15467189367,1700,1701,1701,1699,6446
|
|
20230801,150700,15456231877,1701,1703,1704,1700,7132
|
|
20230801,150600,15444101253,1700,1694,1700,1694,7077
|
|
20230801,150500,15432088398,1694,1690,1696,1690,10595
|
|
20230801,150400,15414168931,1690,1693,1693,1680,38627
|
|
20230801,150300,15348985068,1693,1694,1697,1691,9951
|
|
20230801,150200,15332139848,1694,1700,1701,1692,50916
|
|
20230801,150100,15245732557,1700,1710,1710,1700,160296
|
|
20230801,150000,14972723034,1710,1713,1713,1710,41142
|
|
20230801,145900,14902349219,1713,1715,1715,1713,24673
|
|
20230801,145800,14860062468,1715,1723,1723,1714,7093
|
|
20230801,145700,14847903342,1724,1724,1725,1714,5757
|
|
20230801,145600,14837993276,1724,1723,1724,1722,5560
|
|
20230801,145500,14828413645,1723,1715,1723,1712,25478
|
|
20230801,145400,14784648953,1715,1715,1716,1713,15361
|
|
20230801,145300,14758322661,1714,1720,1720,1714,4537
|
|
20230801,145200,14750530041,1720,1715,1720,1714,1540
|
|
20230801,145100,14747888428,1715,1719,1721,1715,9497
|
|
20230801,145000,14731570191,1719,1712,1719,1712,15433
|
|
20230801,144900,14705096118,1712,1712,1719,1711,10985
|
|
20230801,144800,14686297204,1712,1712,1713,1710,9893
|
|
20230801,144700,14669364700,1712,1720,1720,1712,108597
|
|
20230801,144600,14482876473,1721,1724,1724,1721,4749
|
|
20230801,144500,14474699718,1724,1724,1729,1722,5287
|
|
20230801,144400,14465587304,1724,1725,1725,1721,1451
|
|
20230801,144300,14463085362,1725,1720,1725,1720,452
|
|
20230801,144200,14462306831,1721,1721,1721,1720,9656
|
|
20230801,144100,14445697772,1721,1723,1726,1721,1514
|
|
20230801,144000,14443087717,1723,1723,1724,1720,5949
|
|
20230801,143900,14432848445,1723,1721,1723,1721,4508
|
|
20230801,143800,14425085984,1722,1722,1722,1720,6467
|
|
20230801,143700,14413957736,1721,1721,1722,1720,8762
|
|
20230801,143600,14398883344,1721,1725,1725,1720,51264
|
|
20230801,143500,14310689832,1725,1728,1728,1723,12359
|
|
20230801,143400,14289366691,1727,1729,1729,1727,90
|
|
20230801,143300,14289211157,1727,1727,1727,1727,1596
|
|
20230801,143200,14286454865,1727,1721,1727,1721,7481
|
|
20230801,143100,14273548565,1724,1721,1724,1720,8956
|
|
20230801,143000,14258136958,1721,1722,1722,1721,2922
|
|
20230801,142900,14253108166,1721,1721,1722,1720,2838
|
|
20230801,142800,14248223969,1721,1723,1723,1721,34777
|
|
20230801,142700,14188366123,1723,1722,1724,1721,2906
|
|
20230801,142600,14183361008,1724,1726,1726,1722,2966
|
|
20230801,142500,14178246417,1726,1724,1726,1721,23983
|
|
20230801,142400,14136951558,1724,1727,1727,1724,23023
|
|
20230801,142300,14097232690,1727,1728,1729,1725,34241
|
|
20230801,142200,14038118570,1728,1729,1730,1728,18504
|
|
20230801,142100,14006126392,1730,1730,1730,1729,3631
|
|
20230801,142000,13999847110,1729,1730,1730,1729,542
|
|
20230801,141900,13998909760,1730,1732,1732,1729,11258
|
|
20230801,141800,13979438559,1732,1733,1733,1730,2373
|
|
20230801,141700,13975333155,1733,1730,1733,1729,6564
|
|
20230801,141600,13963968613,1733,1730,1733,1729,7158
|
|
20230801,141500,13951589611,1730,1733,1733,1730,7403
|
|
20230801,141400,13938782417,1730,1735,1735,1730,4572
|
|
20230801,141300,13930866049,1735,1738,1738,1735,519
|
|
20230801,141200,13929965257,1738,1734,1738,1734,1125
|
|
20230801,141100,13928012807,1738,1739,1739,1738,2056
|
|
20230801,141000,13924439476,1739,1734,1739,1734,670
|
|
20230801,140900,13923276276,1729,1734,1734,1729,7356
|
|
20230801,140800,13910556312,1735,1729,1739,1728,1658
|
|
20230801,140700,13907680319,1728,1731,1735,1728,2374
|
|
20230801,140600,13903571439,1728,1729,1729,1727,4842
|
|
20230801,140500,13895203785,1726,1739,1739,1725,2973
|
|
20230801,140400,13890068512,1739,1741,1741,1724,35920
|
|
20230801,140300,13827955641,1741,1739,1741,1735,4230
|
|
20230801,140200,13820612254,1741,1736,1742,1732,5252
|
|
20230801,140100,13811511831,1731,1737,1737,1731,1286
|
|
20230801,140000,13809284244,1735,1740,1741,1735,5362
|
|
20230801,135900,13799961222,1741,1742,1742,1740,2295
|
|
20230801,135800,13795965990,1742,1737,1742,1737,3361
|
|
20230801,135700,13790120687,1737,1734,1737,1731,5427
|
|
20230801,135600,13780708317,1731,1731,1734,1731,4814
|
|
20230801,135500,13772372687,1728,1731,1732,1727,2749
|
|
20230801,135400,13767621233,1732,1733,1733,1728,2679
|
|
20230801,135300,13762988537,1733,1734,1734,1729,3991
|
|
20230801,135200,13756084678,1730,1735,1735,1730,6079
|
|
20230801,135100,13745562873,1735,1735,1735,1732,3630
|
|
20230801,135000,13739272658,1735,1733,1737,1732,1567
|
|
20230801,134900,13736556536,1732,1732,1733,1730,1867
|
|
20230801,134800,13733323383,1732,1728,1732,1727,5501
|
|
20230801,134700,13723813307,1728,1728,1729,1724,4983
|
|
20230801,134600,13715219042,1728,1723,1729,1723,7497
|
|
20230801,134500,13702294145,1722,1722,1723,1721,13859
|
|
20230801,134400,13678438348,1722,1724,1724,1722,20868
|
|
20230801,134300,13642487502,1724,1731,1731,1724,21160
|
|
20230801,134200,13605923074,1731,1735,1736,1730,22501
|
|
20230801,134100,13566932567,1735,1737,1738,1735,2835
|
|
20230801,134000,13562011990,1738,1736,1738,1736,1300
|
|
20230801,133900,13559755160,1736,1735,1739,1735,5573
|
|
20230801,133800,13550075495,1735,1733,1735,1733,4263
|
|
20230801,133700,13542684240,1733,1735,1735,1732,21677
|
|
20230801,133600,13505126726,1735,1738,1738,1735,1796
|
|
20230801,133500,13502010459,1738,1732,1746,1732,560
|
|
20230801,133400,13501039816,1729,1722,1760,1722,8640
|
|
20230801,133300,13486041985,1725,1725,1726,1722,42807
|
|
20230801,133200,13412252886,1725,1728,1729,1725,3206
|
|
20230801,133100,13406718415,1728,1730,1730,1725,18214
|
|
20230801,133000,13375244271,1730,1733,1733,1728,6866
|
|
20230801,132900,13363364886,1733,1729,1733,1728,19563
|
|
20230801,132800,13329531655,1730,1725,1730,1722,25611
|
|
20230801,132700,13285380578,1726,1733,1733,1721,124914
|
|
20230801,132600,13069476386,1733,1734,1735,1731,25361
|
|
20230801,132500,13025558861,1734,1749,1749,1734,68256
|
|
20230801,132400,12906858288,1749,1757,1757,1743,10580
|
|
20230801,132300,12888383147,1758,1756,1758,1746,16919
|
|
20230801,132200,12858710597,1760,1763,1764,1750,4468
|
|
20230801,132100,12850849414,1764,1760,1764,1755,6939
|
|
20230801,132000,12838642640,1758,1749,1758,1749,9690
|
|
20230801,131900,12821645305,1750,1740,1750,1740,20443
|
|
20230801,131800,12785933511,1740,1743,1745,1740,9541
|
|
20230801,131700,12769328419,1739,1738,1743,1738,15663
|
|
20230801,131600,12742087926,1738,1740,1744,1738,25840
|
|
20230801,131500,12697143469,1739,1739,1746,1739,12088
|
|
20230801,131400,12676108075,1739,1742,1749,1738,23339
|
|
20230801,131300,12635532186,1742,1737,1742,1733,39116
|
|
20230801,131200,12567586788,1737,1751,1751,1737,41924
|
|
20230801,131100,12494638661,1751,1739,1751,1736,30066
|
|
20230801,131000,12442365504,1740,1756,1758,1740,130854
|
|
20230801,130900,12213548181,1756,1761,1762,1756,22690
|
|
20230801,130800,12173637134,1762,1765,1766,1761,19677
|
|
20230801,130700,12138945675,1763,1765,1765,1763,7366
|
|
20230801,130600,12125957406,1764,1770,1770,1763,7711
|
|
20230801,130500,12112346972,1770,1771,1773,1766,3825
|
|
20230801,130400,12105577850,1772,1763,1772,1763,65880
|
|
20230801,130300,11989174730,1765,1764,1765,1762,23970
|
|
20230801,130200,11946895241,1764,1767,1767,1761,3096
|
|
20230801,130100,11941432860,1767,1766,1767,1764,9513
|
|
20230801,130000,11924625278,1766,1766,1767,1765,6660
|
|
20230801,125900,11912864034,1763,1760,1767,1760,17117
|
|
20230801,125800,11882662985,1760,1762,1767,1760,7696
|
|
20230801,125700,11869103829,1767,1759,1767,1758,10922
|
|
20230801,125600,11849884665,1762,1766,1766,1760,47554
|
|
20230801,125500,11766062819,1767,1758,1773,1757,16704
|
|
20230801,125400,11736592940,1758,1772,1774,1753,52708
|
|
20230801,125300,11643549293,1772,1776,1779,1772,15357
|
|
20230801,125200,11616300715,1776,1783,1783,1776,3774
|
|
20230801,125100,11609590682,1784,1776,1785,1772,14534
|
|
20230801,125000,11583796961,1776,1782,1787,1772,24847
|
|
20230801,124900,11539608950,1782,1784,1789,1782,15046
|
|
20230801,124800,11512775047,1790,1785,1791,1782,12919
|
|
20230801,124700,11489683077,1791,1793,1793,1784,4964
|
|
20230801,124600,11480797292,1793,1790,1793,1790,13179
|
|
20230801,124500,11457198641,1791,1794,1796,1791,12042
|
|
20230801,124400,11435609380,1796,1786,1796,1785,11372
|
|
20230801,124300,11415234675,1785,1783,1785,1781,23246
|
|
20230801,124200,11373796459,1783,1785,1785,1781,13352
|
|
20230801,124100,11349984384,1785,1787,1787,1782,18755
|
|
20230801,124000,11316534253,1789,1787,1790,1786,20336
|
|
20230801,123900,11280192493,1787,1777,1791,1775,36327
|
|
20230801,123800,11215415794,1777,1791,1792,1765,108212
|
|
20230801,123700,11022851120,1794,1800,1800,1790,60183
|
|
20230801,123600,10914847109,1799,1809,1810,1799,66471
|
|
20230801,123500,10794977531,1809,1813,1813,1809,23435
|
|
20230801,123400,10752537011,1813,1812,1817,1812,23364
|
|
20230801,123300,10710170839,1812,1815,1816,1812,16118
|
|
20230801,123200,10680923610,1817,1815,1817,1813,9159
|
|
20230801,123100,10664294893,1815,1813,1821,1811,36921
|
|
20230801,123000,10597274157,1809,1809,1815,1809,17908
|
|
20230801,122900,10564815672,1809,1814,1821,1800,64667
|
|
20230801,122800,10447750282,1814,1811,1814,1809,17039
|
|
20230801,122700,10416897512,1810,1820,1820,1809,47652
|
|
20230801,122600,10330479651,1819,1814,1824,1814,42317
|
|
20230801,122500,10253486848,1813,1810,1813,1804,59831
|
|
20230801,122400,10145390126,1813,1801,1817,1800,31304
|
|
20230801,122300,10088737903,1802,1804,1808,1797,54932
|
|
20230801,122200,9989741559,1804,1827,1837,1790,225799
|
|
20230801,122100,9580347648,1827,1822,1840,1822,266266
|
|
20230801,122000,9092737491,1822,1815,1828,1814,188277
|
|
20230801,121900,8749763638,1815,1810,1817,1810,124351
|
|
20230801,121800,8524264189,1807,1811,1811,1805,26552
|
|
20230801,121700,8476220571,1810,1796,1810,1795,43826
|
|
20230801,121600,8396988440,1800,1802,1802,1790,48292
|
|
20230801,121500,8310192156,1802,1810,1811,1800,34633
|
|
20230801,121400,8247670238,1810,1808,1811,1806,131514
|
|
20230801,121300,8009684687,1808,1801,1811,1800,32099
|
|
20230801,121200,7951683892,1804,1808,1808,1801,32837
|
|
20230801,121100,7892405238,1810,1801,1812,1801,20968
|
|
20230801,121000,7854485281,1800,1808,1813,1797,85719
|
|
20230801,120900,7699652059,1811,1797,1812,1797,234898
|
|
20230801,120800,7275647480,1797,1791,1798,1788,30397
|
|
20230801,120700,7221100112,1796,1794,1796,1787,35594
|
|
20230801,120600,7157321501,1796,1782,1796,1782,54532
|
|
20230801,120500,7059647238,1782,1775,1782,1775,17339
|
|
20230801,120400,7028800192,1775,1786,1786,1774,19955
|
|
20230801,120300,6993281279,1786,1775,1790,1775,133836
|
|
20230801,120200,6754571048,1775,1773,1775,1772,32943
|
|
20230801,120100,6696143279,1773,1769,1773,1768,25627
|
|
20230801,120000,6650782914,1769,1770,1770,1768,2591
|
|
20230801,115900,6646199027,1771,1770,1771,1770,2263
|
|
20230801,115800,6642193067,1771,1763,1771,1762,46445
|
|
20230801,115700,6560032796,1763,1771,1772,1763,19203
|
|
20230801,115600,6526076839,1771,1770,1773,1770,10914
|
|
20230801,115500,6506749790,1770,1766,1771,1764,18381
|
|
20230801,115400,6474234285,1765,1773,1775,1765,29882
|
|
20230801,115300,6421318977,1776,1769,1777,1769,27222
|
|
20230801,115200,6373071829,1772,1766,1775,1764,71070
|
|
20230801,115100,6247137093,1766,1770,1770,1762,14848
|
|
20230801,115000,6220939750,1772,1777,1778,1765,29468
|
|
20230801,114900,6168763230,1778,1765,1781,1765,62295
|
|
20230801,114800,6058168912,1765,1772,1774,1764,36373
|
|
20230801,114700,5993888784,1772,1766,1781,1766,174298
|
|
20230801,114600,5685039603,1766,1760,1766,1758,70961
|
|
20230801,114500,5559924747,1760,1758,1760,1754,22760
|
|
20230801,114400,5519903311,1759,1758,1760,1755,13777
|
|
20230801,114300,5495667729,1758,1759,1759,1754,12213
|
|
20230801,114200,5474199242,1759,1751,1759,1750,39062
|
|
20230801,114100,5405712442,1751,1747,1752,1747,8931
|
|
20230801,114000,5390083109,1746,1748,1751,1744,23188
|
|
20230801,113900,5349518500,1748,1749,1750,1745,7432
|
|
20230801,113800,5336528935,1744,1748,1749,1743,14433
|
|
20230801,113700,5311316590,1748,1741,1749,1741,8030
|
|
20230801,113600,5297286151,1743,1729,1743,1729,24768
|
|
20230801,113500,5254253659,1729,1729,1729,1727,4521
|
|
20230801,113400,5246443964,1729,1728,1729,1727,5508
|
|
20230801,113300,5236926767,1727,1729,1729,1727,3136
|
|
20230801,113200,5231508698,1729,1730,1730,1728,428
|
|
20230801,113100,5230768479,1730,1729,1731,1728,2090
|
|
20230801,113000,5227156125,1731,1728,1731,1728,4497
|
|
20230801,112900,5219380163,1728,1727,1731,1727,1496
|
|
20230801,112800,5216794893,1732,1732,1732,1727,10576
|
|
20230801,112700,5198520859,1732,1732,1732,1730,1527
|
|
20230801,112600,5195877127,1732,1732,1734,1732,1244
|
|
20230801,112500,5193721900,1732,1731,1732,1730,620
|
|
20230801,112400,5192649197,1732,1731,1732,1730,3454
|
|
20230801,112300,5186673662,1730,1733,1733,1730,4374
|
|
20230801,112200,5179103990,1733,1733,1733,1733,5575
|
|
20230801,112100,5169442515,1734,1734,1734,1733,14782
|
|
20230801,112000,5143823950,1734,1734,1735,1733,3276
|
|
20230801,111900,5138144719,1734,1734,1735,1734,5697
|
|
20230801,111800,5128266098,1735,1734,1735,1734,3971
|
|
20230801,111700,5121380368,1736,1733,1736,1732,4113
|
|
20230801,111600,5114245460,1733,1735,1736,1731,15300
|
|
20230801,111500,5087727508,1736,1737,1738,1736,9554
|
|
20230801,111400,5071135230,1738,1737,1739,1736,4474
|
|
20230801,111300,5063362630,1738,1739,1739,1737,1731
|
|
20230801,111200,5060355515,1739,1739,1739,1736,415
|
|
20230801,111100,5059634891,1740,1739,1741,1734,3518
|
|
20230801,111000,5053520166,1739,1736,1740,1734,5361
|
|
20230801,110900,5044198139,1736,1734,1739,1734,684
|
|
20230801,110800,5043011063,1734,1737,1740,1734,3114
|
|
20230801,110700,5037599576,1733,1732,1737,1732,10581
|
|
20230801,110600,5019254193,1733,1735,1735,1733,5516
|
|
20230801,110500,5009692605,1734,1735,1735,1734,3636
|
|
20230801,110400,5003387613,1735,1735,1736,1731,22751
|
|
20230801,110300,4963916777,1735,1743,1743,1735,26682
|
|
20230801,110200,4917587946,1743,1737,1743,1736,3825
|
|
20230801,110100,4910935357,1746,1745,1747,1736,19813
|
|
20230801,110000,4876461227,1742,1747,1749,1742,24860
|
|
20230801,105900,4833078269,1749,1745,1749,1745,2840
|
|
20230801,105800,4828118156,1745,1746,1747,1744,1068
|
|
20230801,105700,4826254632,1746,1744,1748,1743,4933
|
|
20230801,105600,4817650173,1748,1744,1748,1743,4069
|
|
20230801,105500,4810546871,1745,1743,1745,1743,2061
|
|
20230801,105400,4806954265,1743,1739,1747,1738,846
|
|
20230801,105300,4805483383,1747,1747,1747,1738,12824
|
|
20230801,105200,4783161814,1747,1741,1747,1741,1857
|
|
20230801,105100,4779923244,1741,1746,1749,1740,12749
|
|
20230801,105000,4757711657,1750,1752,1754,1746,15364
|
|
20230801,104900,4730818128,1752,1761,1762,1752,45672
|
|
20230801,104800,4650495031,1761,1754,1762,1753,30954
|
|
20230801,104700,4596077096,1753,1749,1753,1746,35907
|
|
20230801,104600,4533253249,1736,1747,1750,1736,38049
|
|
20230801,104500,4466712135,1746,1741,1746,1740,28756
|
|
20230801,104400,4416589684,1739,1737,1743,1737,21772
|
|
20230801,104300,4378717576,1738,1737,1738,1736,7023
|
|
20230801,104200,4366518791,1738,1737,1739,1736,1990
|
|
20230801,104100,4363062242,1737,1736,1739,1735,8349
|
|
20230801,104000,4348564271,1736,1736,1737,1736,2504
|
|
20230801,103900,4344216616,1738,1740,1741,1735,33051
|
|
20230801,103800,4286708187,1740,1743,1743,1735,32641
|
|
20230801,103700,4229920024,1743,1735,1747,1728,44407
|
|
20230801,103600,4152784115,1734,1726,1734,1726,68177
|
|
20230801,103500,4034820903,1726,1728,1728,1725,438
|
|
20230801,103400,4034065314,1728,1727,1728,1723,2165
|
|
20230801,103300,4030326334,1727,1727,1728,1722,16009
|
|
20230801,103200,4002714897,1723,1724,1730,1722,42485
|
|
20230801,103100,3929325807,1720,1717,1724,1716,9258
|
|
20230801,103000,3913389110,1716,1714,1719,1714,751
|
|
20230801,102900,3912099162,1713,1721,1721,1712,2363
|
|
20230801,102800,3908037390,1715,1723,1724,1711,7424
|
|
20230801,102700,3895282982,1721,1719,1723,1719,17332
|
|
20230801,102600,3865463245,1719,1711,1719,1711,24799
|
|
20230801,102500,3822918857,1710,1706,1711,1706,13554
|
|
20230801,102400,3799750901,1705,1707,1708,1704,28026
|
|
20230801,102300,3751953232,1707,1708,1709,1706,25973
|
|
20230801,102200,3707594964,1708,1711,1711,1708,3606
|
|
20230801,102100,3701435443,1711,1712,1712,1708,9098
|
|
20230801,102000,3685895254,1708,1713,1713,1708,48390
|
|
20230801,101900,3603182026,1713,1715,1715,1713,2763
|
|
20230801,101800,3598447326,1714,1713,1715,1712,1681
|
|
20230801,101700,3595567298,1713,1714,1715,1712,1767
|
|
20230801,101600,3592537833,1714,1709,1714,1708,5142
|
|
20230801,101500,3583752155,1709,1710,1714,1707,18731
|
|
20230801,101400,3551751358,1710,1713,1713,1710,10713
|
|
20230801,101300,3533419938,1712,1712,1713,1710,8645
|
|
20230801,101200,3518630103,1713,1714,1714,1711,2030
|
|
20230801,101100,3515154976,1714,1707,1717,1707,3694
|
|
20230801,101000,3508837164,1707,1718,1719,1707,18561
|
|
20230801,100900,3477028148,1718,1718,1719,1716,8320
|
|
20230801,100800,3462747626,1718,1717,1719,1716,1563
|
|
20230801,100700,3460064193,1719,1721,1721,1716,4036
|
|
20230801,100600,3453137843,1716,1717,1721,1716,3401
|
|
20230801,100500,3447301098,1721,1716,1722,1716,2238
|
|
20230801,100400,3443457046,1716,1716,1722,1715,4205
|
|
20230801,100300,3436241043,1716,1713,1716,1713,9131
|
|
20230801,100200,3420589100,1713,1717,1717,1705,9171
|
|
20230801,100100,3404890264,1717,1721,1723,1717,24774
|
|
20230801,100000,3362282115,1723,1720,1726,1720,18994
|
|
20230801,095900,3329585342,1722,1728,1728,1722,8859
|
|
20230801,095800,3314300952,1727,1719,1728,1718,18104
|
|
20230801,095700,3283096354,1718,1717,1718,1715,9376
|
|
20230801,095600,3267003687,1717,1703,1717,1703,46031
|
|
20230801,095500,3188477515,1703,1704,1704,1702,14376
|
|
20230801,095400,3164000664,1704,1704,1704,1703,9472
|
|
20230801,095300,3147866731,1704,1705,1705,1703,9751
|
|
20230801,095200,3131253406,1704,1703,1707,1702,33977
|
|
20230801,095100,3073298831,1702,1708,1709,1702,45045
|
|
20230801,095000,2996492669,1708,1712,1713,1708,60345
|
|
20230801,094900,2893284724,1713,1710,1713,1710,13437
|
|
20230801,094800,2870296403,1710,1712,1715,1710,18479
|
|
20230801,094700,2838677862,1712,1716,1717,1712,19709
|
|
20230801,094600,2804902918,1716,1717,1718,1715,8973
|
|
20230801,094500,2789506311,1718,1717,1718,1715,9761
|
|
20230801,094400,2772755297,1718,1720,1720,1716,16485
|
|
20230801,094300,2744411212,1720,1720,1720,1715,14017
|
|
20230801,094200,2720316010,1713,1714,1720,1711,38764
|
|
20230801,094100,2653895634,1714,1713,1715,1711,46460
|
|
20230801,094000,2574348696,1713,1719,1719,1713,18745
|
|
20230801,093900,2542200617,1719,1720,1721,1718,9288
|
|
20230801,093800,2526229871,1719,1721,1722,1715,33503
|
|
20230801,093700,2468708541,1721,1720,1721,1719,10390
|
|
20230801,093600,2450841606,1720,1721,1722,1720,49220
|
|
20230801,093500,2366179564,1722,1721,1722,1720,32722
|
|
20230801,093400,2309863530,1722,1725,1729,1721,24079
|
|
20230801,093300,2268374572,1725,1730,1731,1725,88150
|
|
20230801,093200,2115955470,1730,1731,1732,1730,25838
|
|
20230801,093100,2071227467,1732,1732,1733,1730,11239
|
|
20230801,093000,2051769903,1733,1732,1734,1731,27661
|
|
20230801,092900,2003868353,1732,1731,1732,1730,8446
|
|
20230801,092800,1989252226,1730,1733,1734,1730,38295
|
|
20230801,092700,1922964443,1733,1734,1735,1733,7731
|
|
20230801,092600,1909556245,1734,1737,1739,1734,8200
|
|
20230801,092500,1895326835,1740,1740,1741,1735,15567
|
|
20230801,092400,1868238936,1740,1740,1741,1734,24096
|
|
20230801,092300,1826393917,1741,1735,1741,1734,30743
|
|
20230801,092200,1773049613,1735,1738,1738,1735,13774
|
|
20230801,092100,1749146916,1738,1747,1747,1738,8977
|
|
20230801,092000,1733511623,1741,1744,1749,1741,10209
|
|
20230801,091900,1715700804,1741,1742,1745,1739,14949
|
|
20230801,091800,1689653732,1741,1738,1742,1737,7541
|
|
20230801,091700,1676543416,1738,1734,1744,1734,6744
|
|
20230801,091600,1664810155,1731,1732,1734,1730,13691
|
|
20230801,091500,1641106612,1731,1750,1750,1731,24789
|
|
20230801,091400,1598026164,1750,1743,1755,1736,20660
|
|
20230801,091300,1561939902,1744,1738,1745,1731,14147
|
|
20230801,091200,1537351857,1737,1735,1737,1730,22146
|
|
20230801,091100,1499008856,1731,1735,1736,1730,37324
|
|
20230801,091000,1434354238,1736,1741,1741,1736,9068
|
|
20230801,090900,1418593926,1741,1750,1751,1740,28206
|
|
20230801,090800,1369314822,1751,1740,1753,1737,28443
|
|
20230801,090700,1319632255,1740,1730,1740,1730,39611
|
|
20230801,090600,1251034387,1729,1746,1746,1729,105976
|
|
20230801,090500,1067329889,1742,1734,1747,1734,34042
|
|
20230801,090400,1008009167,1734,1748,1750,1733,93829
|
|
20230801,090300,844795611,1749,1770,1770,1748,65906
|
|
20230801,090200,728998312,1770,1735,1770,1735,165412
|
|
20230801,090100,440107639,1738,1714,1738,1710,65736
|
|
20230801,090000,326992946,1710,1740,1740,1710,188761
|