646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194300,1802583132,1612,1612,1612,1612,27597
|
|
20230704,194200,1802583132,1612,1612,1612,1612,0
|
|
20230704,194100,1802583132,1612,1612,1612,1612,0
|
|
20230704,194000,1802583132,1612,1612,1612,1612,0
|
|
20230704,193900,1802583132,1612,1612,1612,1612,0
|
|
20230704,193800,1802583132,1612,1612,1612,1612,0
|
|
20230704,193700,1802583132,1612,1612,1612,1612,0
|
|
20230704,193600,1802583132,1612,1612,1612,1612,0
|
|
20230704,193500,1802583132,1612,1612,1612,1612,0
|
|
20230704,193400,1802583132,1612,1612,1612,1612,0
|
|
20230704,193300,1802583132,1612,1612,1612,1612,0
|
|
20230704,193200,1802583132,1612,1612,1612,1612,0
|
|
20230704,193100,1802583132,1612,1612,1612,1612,0
|
|
20230704,193000,1802583132,1612,1612,1612,1612,0
|
|
20230704,192900,1802583132,1612,1612,1612,1612,0
|
|
20230704,192800,1802583132,1612,1612,1612,1612,0
|
|
20230704,192700,1802583132,1612,1612,1612,1612,0
|
|
20230704,192600,1802583132,1612,1612,1612,1612,0
|
|
20230704,192500,1802583132,1612,1612,1612,1612,0
|
|
20230704,192400,1802583132,1612,1612,1612,1612,0
|
|
20230704,192300,1802583132,1612,1612,1612,1612,0
|
|
20230704,192200,1802583132,1612,1612,1612,1612,0
|
|
20230704,192100,1802583132,1612,1612,1612,1612,0
|
|
20230704,192000,1802583132,1612,1612,1612,1612,0
|
|
20230704,191900,1802583132,1612,1612,1612,1612,0
|
|
20230704,191800,1802583132,1612,1612,1612,1612,0
|
|
20230704,191700,1802583132,1612,1612,1612,1612,0
|
|
20230704,191600,1802583132,1612,1612,1612,1612,0
|
|
20230704,191500,1802583132,1612,1612,1612,1612,0
|
|
20230704,191400,1802583132,1612,1612,1612,1612,0
|
|
20230704,191300,1802583132,1612,1612,1612,1612,27597
|
|
20230704,191200,1802583132,1612,1612,1612,1612,0
|
|
20230704,191100,1802583132,1612,1612,1612,1612,0
|
|
20230704,191000,1802583132,1612,1612,1612,1612,0
|
|
20230704,190900,1802583132,1612,1612,1612,1612,0
|
|
20230704,190800,1802583132,1612,1612,1612,1612,0
|
|
20230704,190700,1802583132,1612,1612,1612,1612,0
|
|
20230704,190600,1802583132,1612,1612,1612,1612,0
|
|
20230704,190500,1802583132,1612,1612,1612,1612,0
|
|
20230704,190400,1802583132,1612,1612,1612,1612,0
|
|
20230704,190300,1802583132,1612,1612,1612,1612,0
|
|
20230704,190200,1802583132,1612,1612,1612,1612,0
|
|
20230704,190100,1802583132,1612,1612,1612,1612,0
|
|
20230704,190000,1802583132,1612,1612,1612,1612,0
|
|
20230704,185900,1802583132,1612,1612,1612,1612,0
|
|
20230704,185800,1802583132,1612,1612,1612,1612,0
|
|
20230704,185700,1802583132,1612,1612,1612,1612,0
|
|
20230704,185600,1802583132,1612,1612,1612,1612,0
|
|
20230704,185500,1802583132,1612,1612,1612,1612,0
|
|
20230704,185400,1802583132,1612,1612,1612,1612,0
|
|
20230704,185300,1802583132,1612,1612,1612,1612,0
|
|
20230704,185200,1802583132,1612,1612,1612,1612,0
|
|
20230704,185100,1802583132,1612,1612,1612,1612,0
|
|
20230704,185000,1802583132,1612,1612,1612,1612,0
|
|
20230704,184900,1802583132,1612,1612,1612,1612,0
|
|
20230704,184800,1802583132,1612,1612,1612,1612,0
|
|
20230704,184700,1802583132,1612,1612,1612,1612,0
|
|
20230704,184600,1802583132,1612,1612,1612,1612,0
|
|
20230704,184500,1802583132,1612,1612,1612,1612,0
|
|
20230704,184400,1802583132,1612,1612,1612,1612,0
|
|
20230704,184300,1802583132,1612,1612,1612,1612,27597
|
|
20230704,184200,1802583132,1612,1612,1612,1612,0
|
|
20230704,184100,1802583132,1612,1612,1612,1612,0
|
|
20230704,184000,1802583132,1612,1612,1612,1612,0
|
|
20230704,183900,1802583132,1612,1612,1612,1612,0
|
|
20230704,183800,1802583132,1612,1612,1612,1612,0
|
|
20230704,183700,1802583132,1612,1612,1612,1612,0
|
|
20230704,183600,1802583132,1612,1612,1612,1612,0
|
|
20230704,183500,1802583132,1612,1612,1612,1612,0
|
|
20230704,183400,1802583132,1612,1612,1612,1612,0
|
|
20230704,183300,1802583132,1612,1612,1612,1612,0
|
|
20230704,183200,1802583132,1612,1612,1612,1612,0
|
|
20230704,183100,1802583132,1612,1612,1612,1612,0
|
|
20230704,183000,1802583132,1612,1612,1612,1612,0
|
|
20230704,182900,1802583132,1612,1612,1612,1612,0
|
|
20230704,182800,1802583132,1612,1612,1612,1612,0
|
|
20230704,182700,1802583132,1612,1612,1612,1612,0
|
|
20230704,182600,1802583132,1612,1612,1612,1612,0
|
|
20230704,182500,1802583132,1612,1612,1612,1612,0
|
|
20230704,182400,1802583132,1612,1612,1612,1612,0
|
|
20230704,182300,1802583132,1612,1612,1612,1612,0
|
|
20230704,182200,1802583132,1612,1612,1612,1612,0
|
|
20230704,182100,1802583132,1612,1612,1612,1612,0
|
|
20230704,182000,1802583132,1612,1612,1612,1612,0
|
|
20230704,181900,1802583132,1612,1612,1612,1612,0
|
|
20230704,181800,1802583132,1612,1612,1612,1612,0
|
|
20230704,181700,1802583132,1612,1612,1612,1612,0
|
|
20230704,181600,1802583132,1612,1612,1612,1612,0
|
|
20230704,181500,1802583132,1612,1612,1612,1612,0
|
|
20230704,181400,1802583132,1612,1612,1612,1612,0
|
|
20230704,181300,1802583132,1612,1612,1612,1612,27597
|
|
20230704,181200,1802583132,1612,1612,1612,1612,0
|
|
20230704,181100,1802583132,1612,1612,1612,1612,0
|
|
20230704,181000,1802583132,1612,1612,1612,1612,0
|
|
20230704,180900,1802583132,1612,1612,1612,1612,0
|
|
20230704,180800,1802583132,1612,1612,1612,1612,0
|
|
20230704,180700,1802583132,1612,1612,1612,1612,0
|
|
20230704,180600,1802583132,1612,1612,1612,1612,0
|
|
20230704,180500,1802583132,1612,1612,1612,1612,0
|
|
20230704,180400,1802583132,1612,1612,1612,1612,0
|
|
20230704,180300,1802583132,1612,1612,1612,1612,0
|
|
20230704,180200,1802583132,1612,1612,1612,1612,0
|
|
20230704,180100,1802583132,1612,1612,1612,1612,0
|
|
20230704,180000,1802583132,1612,1612,1612,1612,0
|
|
20230704,175900,1802583132,1612,1612,1612,1612,0
|
|
20230704,175800,1802583132,1612,1612,1612,1612,0
|
|
20230704,175700,1802583132,1612,1612,1612,1612,0
|
|
20230704,175600,1802583132,1612,1612,1612,1612,0
|
|
20230704,175500,1802583132,1612,1612,1612,1612,0
|
|
20230704,175400,1802583132,1612,1612,1612,1612,0
|
|
20230704,175300,1802583132,1612,1612,1612,1612,0
|
|
20230704,175200,1802583132,1612,1612,1612,1612,0
|
|
20230704,175100,1802583132,1612,1612,1612,1612,0
|
|
20230704,175000,1802583132,1612,1612,1612,1612,0
|
|
20230704,174900,1802583132,1612,1612,1612,1612,0
|
|
20230704,174800,1802583132,1612,1612,1612,1612,0
|
|
20230704,174700,1802583132,1612,1612,1612,1612,0
|
|
20230704,174600,1802583132,1612,1612,1612,1612,0
|
|
20230704,174500,1802583132,1612,1612,1612,1612,0
|
|
20230704,174400,1802583132,1612,1612,1612,1612,0
|
|
20230704,174300,1802583132,1612,1612,1612,1612,27597
|
|
20230704,174200,1802583132,1612,1612,1612,1612,0
|
|
20230704,174100,1802583132,1612,1612,1612,1612,0
|
|
20230704,174000,1802583132,1612,1612,1612,1612,0
|
|
20230704,173900,1802583132,1612,1612,1612,1612,0
|
|
20230704,173800,1802583132,1612,1612,1612,1612,0
|
|
20230704,173700,1802583132,1612,1612,1612,1612,0
|
|
20230704,173600,1802583132,1612,1612,1612,1612,0
|
|
20230704,173500,1802583132,1612,1612,1612,1612,0
|
|
20230704,173400,1802583132,1612,1612,1612,1612,0
|
|
20230704,173300,1802583132,1612,1612,1612,1612,0
|
|
20230704,173200,1802583132,1612,1612,1612,1612,0
|
|
20230704,173100,1802583132,1612,1612,1612,1612,0
|
|
20230704,173000,1802583132,1612,1612,1612,1612,0
|
|
20230704,172900,1802583132,1612,1612,1612,1612,0
|
|
20230704,172800,1802583132,1612,1612,1612,1612,0
|
|
20230704,172700,1802583132,1612,1612,1612,1612,0
|
|
20230704,172600,1802583132,1612,1612,1612,1612,0
|
|
20230704,172500,1802583132,1612,1612,1612,1612,0
|
|
20230704,172400,1802583132,1612,1612,1612,1612,0
|
|
20230704,172300,1802583132,1612,1612,1612,1612,0
|
|
20230704,172200,1802583132,1612,1612,1612,1612,0
|
|
20230704,172100,1802583132,1612,1612,1612,1612,0
|
|
20230704,172000,1802583132,1612,1612,1612,1612,0
|
|
20230704,171900,1802583132,1612,1612,1612,1612,0
|
|
20230704,171800,1802583132,1612,1612,1612,1612,0
|
|
20230704,171700,1802583132,1612,1612,1612,1612,0
|
|
20230704,171600,1802583132,1612,1612,1612,1612,0
|
|
20230704,171500,1802583132,1612,1612,1612,1612,0
|
|
20230704,171400,1802583132,1612,1612,1612,1612,0
|
|
20230704,171300,1802583132,1612,1612,1612,1612,27597
|
|
20230704,171200,1802583132,1612,1612,1612,1612,0
|
|
20230704,171100,1802583132,1612,1612,1612,1612,0
|
|
20230704,171000,1802583132,1612,1612,1612,1612,0
|
|
20230704,170900,1802583132,1612,1612,1612,1612,0
|
|
20230704,170800,1802583132,1612,1612,1612,1612,0
|
|
20230704,170700,1802583132,1612,1612,1612,1612,0
|
|
20230704,170600,1802583132,1612,1612,1612,1612,0
|
|
20230704,170500,1802583132,1612,1612,1612,1612,0
|
|
20230704,170400,1802583132,1612,1612,1612,1612,0
|
|
20230704,170300,1802583132,1612,1612,1612,1612,0
|
|
20230704,170200,1802583132,1612,1612,1612,1612,0
|
|
20230704,170100,1802583132,1612,1612,1612,1612,0
|
|
20230704,170000,1802583132,1612,1612,1612,1612,0
|
|
20230704,165900,1802583132,1612,1612,1612,1612,0
|
|
20230704,165800,1802583132,1612,1612,1612,1612,0
|
|
20230704,165700,1802583132,1612,1612,1612,1612,0
|
|
20230704,165600,1802583132,1612,1612,1612,1612,0
|
|
20230704,165500,1802583132,1612,1612,1612,1612,0
|
|
20230704,165400,1802583132,1612,1612,1612,1612,0
|
|
20230704,165300,1802583132,1612,1612,1612,1612,0
|
|
20230704,165200,1802583132,1612,1612,1612,1612,0
|
|
20230704,165100,1802583132,1612,1612,1612,1612,0
|
|
20230704,165000,1802583132,1612,1612,1612,1612,0
|
|
20230704,164900,1802583132,1612,1612,1612,1612,0
|
|
20230704,164800,1802583132,1612,1612,1612,1612,0
|
|
20230704,164700,1802583132,1612,1612,1612,1612,0
|
|
20230704,164600,1802583132,1612,1612,1612,1612,0
|
|
20230704,164500,1802583132,1612,1612,1612,1612,0
|
|
20230704,164400,1802583132,1612,1612,1612,1612,0
|
|
20230704,164300,1802583132,1612,1612,1612,1612,27597
|
|
20230704,164200,1802583132,1612,1612,1612,1612,0
|
|
20230704,164100,1802583132,1612,1612,1612,1612,0
|
|
20230704,164000,1802583132,1612,1612,1612,1612,0
|
|
20230704,163900,1802583132,1612,1612,1612,1612,0
|
|
20230704,163800,1802583132,1612,1612,1612,1612,0
|
|
20230704,163700,1802583132,1612,1612,1612,1612,0
|
|
20230704,163600,1802583132,1612,1612,1612,1612,0
|
|
20230704,163500,1802583132,1612,1612,1612,1612,0
|
|
20230704,163400,1802583132,1612,1612,1612,1612,0
|
|
20230704,163300,1802583132,1612,1612,1612,1612,0
|
|
20230704,163200,1802583132,1612,1612,1612,1612,0
|
|
20230704,163100,1802583132,1612,1612,1612,1612,0
|
|
20230704,163000,1802583132,1612,1612,1612,1612,0
|
|
20230704,162900,1802583132,1612,1612,1612,1612,0
|
|
20230704,162800,1802583132,1612,1612,1612,1612,0
|
|
20230704,162700,1802583132,1612,1612,1612,1612,0
|
|
20230704,162600,1802583132,1612,1612,1612,1612,0
|
|
20230704,162500,1802583132,1612,1612,1612,1612,0
|
|
20230704,162400,1802583132,1612,1612,1612,1612,0
|
|
20230704,162300,1802583132,1612,1612,1612,1612,0
|
|
20230704,162200,1802583132,1612,1612,1612,1612,0
|
|
20230704,162100,1802583132,1612,1612,1612,1612,0
|
|
20230704,162000,1802583132,1612,1612,1612,1612,0
|
|
20230704,161900,1802583132,1612,1612,1612,1612,0
|
|
20230704,161800,1802583132,1612,1612,1612,1612,0
|
|
20230704,161700,1802583132,1612,1612,1612,1612,0
|
|
20230704,161600,1802583132,1612,1612,1612,1612,0
|
|
20230704,161500,1802583132,1612,1612,1612,1612,0
|
|
20230704,161400,1802583132,1612,1612,1612,1612,0
|
|
20230704,161300,1802583132,1612,1612,1612,1612,27597
|
|
20230704,161200,1802583132,1612,1612,1612,1612,0
|
|
20230704,161100,1802583132,1612,1612,1612,1612,0
|
|
20230704,161000,1802583132,1612,1612,1612,1612,0
|
|
20230704,160900,1802583132,1612,1612,1612,1612,0
|
|
20230704,160800,1802583132,1612,1612,1612,1612,0
|
|
20230704,160700,1802583132,1612,1612,1612,1612,0
|
|
20230704,160600,1802583132,1612,1612,1612,1612,0
|
|
20230704,160500,1802583132,1612,1612,1612,1612,0
|
|
20230704,160400,1802583132,1612,1612,1612,1612,0
|
|
20230704,160300,1802583132,1612,1612,1612,1612,0
|
|
20230704,160200,1802583132,1612,1612,1612,1612,0
|
|
20230704,160100,1802583132,1612,1612,1612,1612,0
|
|
20230704,160000,1802583132,1612,1612,1612,1612,0
|
|
20230704,155900,1802583132,1612,1612,1612,1612,0
|
|
20230704,155800,1802583132,1612,1612,1612,1612,0
|
|
20230704,155700,1802583132,1612,1612,1612,1612,0
|
|
20230704,155600,1802583132,1612,1612,1612,1612,0
|
|
20230704,155500,1802583132,1612,1612,1612,1612,0
|
|
20230704,155400,1802583132,1612,1612,1612,1612,0
|
|
20230704,155300,1802583132,1612,1612,1612,1612,0
|
|
20230704,155200,1802583132,1612,1612,1612,1612,0
|
|
20230704,155100,1802583132,1612,1612,1612,1612,0
|
|
20230704,155000,1802583132,1612,1612,1612,1612,0
|
|
20230704,154900,1802583132,1612,1612,1612,1612,0
|
|
20230704,154800,1802583132,1612,1612,1612,1612,0
|
|
20230704,154700,1802583132,1612,1612,1612,1612,0
|
|
20230704,154600,1802583132,1612,1612,1612,1612,0
|
|
20230704,154500,1802583132,1612,1612,1612,1612,0
|
|
20230704,154400,1802583132,1612,1612,1612,1612,0
|
|
20230704,154300,1802583132,1612,1612,1612,1612,27597
|
|
20230704,154200,1802583132,1612,1612,1612,1612,0
|
|
20230704,154100,1802583132,1612,1612,1612,1612,0
|
|
20230704,154000,1802583132,1612,1612,1612,1612,0
|
|
20230704,153900,1802583132,1612,1612,1612,1612,0
|
|
20230704,153800,1802583132,1612,1612,1612,1612,0
|
|
20230704,153700,1802583132,1612,1612,1612,1612,0
|
|
20230704,153600,1802583132,1612,1612,1612,1612,0
|
|
20230704,153500,1802583132,1612,1612,1612,1612,0
|
|
20230704,153400,1802583132,1612,1612,1612,1612,0
|
|
20230704,153300,1802583132,1612,1612,1612,1612,0
|
|
20230704,153200,1802583132,1612,1612,1612,1612,0
|
|
20230704,153100,1802583132,1612,1612,1612,1612,0
|
|
20230704,153000,1802583132,1612,1612,1612,1612,27597
|
|
20230704,152900,1758096768,1612,1612,1612,1612,0
|
|
20230704,152800,1758096768,1612,1612,1612,1612,0
|
|
20230704,152700,1758096768,1612,1612,1612,1612,0
|
|
20230704,152600,1758096768,1612,1612,1612,1612,0
|
|
20230704,152500,1758096768,1612,1612,1612,1612,0
|
|
20230704,152400,1758096768,1612,1612,1612,1612,0
|
|
20230704,152300,1758096768,1612,1612,1612,1612,0
|
|
20230704,152200,1758096768,1612,1612,1612,1612,0
|
|
20230704,152100,1758096768,1612,1612,1612,1612,0
|
|
20230704,152000,1758096768,1612,1612,1612,1612,0
|
|
20230704,151900,1758096768,1612,1611,1612,1609,1154
|
|
20230704,151800,1756238613,1611,1611,1611,1611,627
|
|
20230704,151700,1755228516,1612,1610,1612,1608,1401
|
|
20230704,151600,1752973108,1610,1611,1611,1610,10700
|
|
20230704,151500,1735745408,1611,1612,1612,1611,193
|
|
20230704,151400,1735434484,1611,1612,1613,1611,1571
|
|
20230704,151300,1732902325,1612,1612,1612,1612,523
|
|
20230704,151200,1732059249,1612,1612,1612,1612,305
|
|
20230704,151100,1731567589,1612,1612,1612,1612,20
|
|
20230704,151000,1731535349,1612,1612,1612,1612,500
|
|
20230704,150900,1730729349,1612,1610,1612,1610,6588
|
|
20230704,150800,1720121835,1610,1609,1610,1608,2027
|
|
20230704,150700,1716861516,1609,1609,1609,1609,1774
|
|
20230704,150600,1714007150,1611,1611,1611,1611,1850
|
|
20230704,150500,1711026800,1611,1608,1611,1608,3077
|
|
20230704,150400,1706074818,1608,1608,1608,1608,2407
|
|
20230704,150300,1702204362,1608,1608,1608,1608,12
|
|
20230704,150200,1702185066,1609,1609,1609,1609,610
|
|
20230704,150100,1701203576,1609,1609,1609,1609,200
|
|
20230704,150000,1700881776,1609,1610,1610,1609,4598
|
|
20230704,145900,1693480058,1609,1609,1609,1609,1222
|
|
20230704,145800,1691513860,1609,1609,1609,1609,10
|
|
20230704,145700,1691497770,1610,1610,1610,1610,10448
|
|
20230704,145600,1674676490,1611,1612,1612,1611,202
|
|
20230704,145500,1674351067,1611,1611,1611,1611,0
|
|
20230704,145400,1674351067,1611,1611,1611,1611,416
|
|
20230704,145300,1673680891,1611,1611,1611,1611,5743
|
|
20230704,145200,1664428918,1612,1611,1612,1610,1501
|
|
20230704,145100,1662012305,1612,1612,1612,1612,3119
|
|
20230704,145000,1656984477,1612,1612,1612,1612,4
|
|
20230704,144900,1656978029,1612,1612,1613,1612,23
|
|
20230704,144800,1656940952,1613,1613,1613,1613,11
|
|
20230704,144700,1656923209,1613,1613,1613,1613,0
|
|
20230704,144600,1656923209,1613,1613,1613,1613,0
|
|
20230704,144500,1656923209,1613,1614,1614,1613,71
|
|
20230704,144400,1656808685,1614,1614,1614,1614,0
|
|
20230704,144300,1656808685,1614,1614,1614,1614,0
|
|
20230704,144200,1656808685,1614,1613,1614,1612,271
|
|
20230704,144100,1656371830,1614,1612,1614,1612,3464
|
|
20230704,144000,1650787860,1612,1611,1612,1610,501
|
|
20230704,143900,1649980687,1612,1612,1612,1611,12
|
|
20230704,143800,1649961353,1611,1612,1612,1611,10
|
|
20230704,143700,1649945236,1611,1612,1612,1611,3330
|
|
20230704,143600,1644578076,1612,1612,1612,1611,868
|
|
20230704,143500,1643178879,1612,1613,1613,1612,703
|
|
20230704,143400,1642045641,1614,1614,1614,1614,0
|
|
20230704,143300,1642045641,1614,1614,1614,1614,0
|
|
20230704,143200,1642045641,1614,1614,1614,1614,9
|
|
20230704,143100,1642031115,1614,1614,1614,1614,0
|
|
20230704,143000,1642031115,1614,1614,1614,1614,0
|
|
20230704,142900,1642031115,1614,1612,1614,1611,2813
|
|
20230704,142800,1637499009,1611,1613,1613,1611,1000
|
|
20230704,142700,1635887992,1614,1613,1614,1611,5
|
|
20230704,142600,1635879931,1614,1614,1614,1614,0
|
|
20230704,142500,1635879931,1614,1613,1614,1611,2820
|
|
20230704,142400,1631328806,1611,1614,1614,1611,2148
|
|
20230704,142300,1627868023,1614,1614,1614,1614,0
|
|
20230704,142200,1627868023,1614,1614,1614,1614,0
|
|
20230704,142100,1627868023,1614,1614,1614,1614,0
|
|
20230704,142000,1627868023,1614,1614,1614,1614,1
|
|
20230704,141900,1627866409,1612,1612,1612,1612,0
|
|
20230704,141800,1627866409,1612,1611,1612,1611,2750
|
|
20230704,141700,1623435804,1612,1612,1612,1612,22
|
|
20230704,141600,1623400340,1613,1613,1613,1613,57
|
|
20230704,141500,1623308399,1614,1614,1614,1614,0
|
|
20230704,141400,1623308399,1614,1614,1614,1614,0
|
|
20230704,141300,1623308399,1614,1614,1615,1614,3
|
|
20230704,141200,1623303556,1615,1615,1615,1615,0
|
|
20230704,141100,1623303556,1615,1615,1615,1615,5
|
|
20230704,141000,1623295481,1615,1616,1616,1615,3
|
|
20230704,140900,1623290635,1616,1616,1616,1616,2
|
|
20230704,140800,1623287403,1615,1616,1616,1615,134
|
|
20230704,140700,1623070881,1617,1615,1617,1615,841
|
|
20230704,140600,1621712662,1611,1615,1615,1611,270
|
|
20230704,140500,1621277052,1611,1613,1613,1611,1536
|
|
20230704,140400,1618801270,1612,1612,1612,1612,1270
|
|
20230704,140300,1616754030,1615,1615,1615,1611,3801
|
|
20230704,140200,1610623195,1616,1617,1617,1616,917
|
|
20230704,140100,1609141322,1618,1618,1618,1618,0
|
|
20230704,140000,1609141322,1618,1617,1618,1617,349
|
|
20230704,135900,1608576988,1618,1617,1618,1617,1674
|
|
20230704,135800,1605870128,1619,1619,1619,1617,1255
|
|
20230704,135700,1603838787,1618,1619,1619,1618,102
|
|
20230704,135600,1603673660,1619,1620,1620,1619,122
|
|
20230704,135500,1603476021,1620,1621,1621,1620,357
|
|
20230704,135400,1602897373,1621,1621,1621,1621,500
|
|
20230704,135300,1602086873,1622,1617,1623,1617,2160
|
|
20230704,135200,1598588600,1617,1619,1619,1617,3281
|
|
20230704,135100,1593283220,1619,1619,1619,1619,2
|
|
20230704,135000,1593279982,1617,1619,1619,1616,17630
|
|
20230704,134900,1564769700,1620,1624,1624,1620,2480
|
|
20230704,134800,1560747710,1624,1618,1625,1618,19929
|
|
20230704,134700,1528451300,1619,1619,1619,1619,52
|
|
20230704,134600,1528367112,1619,1618,1619,1617,8330
|
|
20230704,134500,1514888522,1618,1617,1618,1615,702
|
|
20230704,134400,1513753610,1618,1616,1618,1616,985
|
|
20230704,134300,1512161173,1616,1616,1616,1616,92
|
|
20230704,134200,1512012501,1616,1619,1619,1616,1487
|
|
20230704,134100,1509607434,1618,1617,1619,1617,1681
|
|
20230704,134000,1506887020,1617,1612,1617,1612,15671
|
|
20230704,133900,1481588907,1613,1613,1613,1613,167
|
|
20230704,133800,1481319536,1613,1613,1613,1612,32
|
|
20230704,133700,1481267950,1612,1613,1613,1612,556
|
|
20230704,133600,1480371172,1610,1612,1612,1610,1298
|
|
20230704,133500,1478281302,1613,1613,1613,1613,101
|
|
20230704,133400,1478118389,1614,1614,1614,1614,1
|
|
20230704,133300,1478116775,1612,1613,1613,1612,1100
|
|
20230704,133200,1476343430,1614,1613,1614,1613,204
|
|
20230704,133100,1476014377,1614,1612,1614,1612,4115
|
|
20230704,133000,1469376462,1611,1612,1612,1611,5
|
|
20230704,132900,1469368404,1613,1613,1613,1613,1
|
|
20230704,132800,1469366791,1610,1613,1613,1610,3001
|
|
20230704,132700,1464535175,1613,1613,1613,1613,6
|
|
20230704,132600,1464525497,1613,1614,1614,1613,1008
|
|
20230704,132500,1462899587,1614,1613,1614,1613,138
|
|
20230704,132400,1462676992,1614,1614,1614,1614,0
|
|
20230704,132300,1462676992,1614,1613,1614,1613,10
|
|
20230704,132200,1462660861,1613,1613,1613,1613,67
|
|
20230704,132100,1462552790,1614,1614,1614,1614,0
|
|
20230704,132000,1462552790,1614,1614,1614,1614,10
|
|
20230704,131900,1462536650,1614,1614,1614,1610,2397
|
|
20230704,131800,1458676531,1614,1614,1614,1612,257
|
|
20230704,131700,1458262227,1613,1614,1614,1613,730
|
|
20230704,131600,1457084667,1613,1614,1614,1613,782
|
|
20230704,131500,1455822539,1614,1613,1614,1613,980
|
|
20230704,131400,1454241599,1613,1613,1613,1613,581
|
|
20230704,131300,1453304446,1613,1613,1613,1613,2239
|
|
20230704,131200,1449692939,1613,1611,1613,1611,1143
|
|
20230704,131100,1447849754,1611,1611,1611,1610,5124
|
|
20230704,131000,1439595090,1611,1611,1611,1611,869
|
|
20230704,130900,1438195131,1611,1611,1611,1611,0
|
|
20230704,130800,1438195131,1611,1610,1611,1610,870
|
|
20230704,130700,1436793622,1610,1611,1611,1610,4716
|
|
20230704,130600,1429197607,1611,1613,1613,1611,180
|
|
20230704,130500,1428907520,1612,1612,1612,1612,362
|
|
20230704,130400,1428323976,1612,1612,1612,1612,0
|
|
20230704,130300,1428323976,1612,1612,1612,1612,0
|
|
20230704,130200,1428323976,1612,1612,1612,1612,0
|
|
20230704,130100,1428323976,1612,1612,1612,1612,4
|
|
20230704,130000,1428317528,1612,1612,1612,1612,547
|
|
20230704,125900,1427435764,1612,1614,1614,1612,3
|
|
20230704,125800,1427430925,1615,1615,1615,1615,0
|
|
20230704,125700,1427430925,1615,1615,1615,1615,1
|
|
20230704,125600,1427429310,1611,1615,1615,1611,5240
|
|
20230704,125500,1418967665,1615,1615,1616,1611,267
|
|
20230704,125400,1418537386,1616,1616,1616,1616,1
|
|
20230704,125300,1418535770,1615,1618,1618,1615,5356
|
|
20230704,125200,1409884641,1619,1617,1619,1617,301
|
|
20230704,125100,1409397922,1619,1619,1619,1619,142
|
|
20230704,125000,1409168024,1620,1619,1620,1619,8795
|
|
20230704,124900,1394922190,1619,1617,1619,1617,1217
|
|
20230704,124800,1392953292,1617,1616,1617,1616,8
|
|
20230704,124700,1392940363,1619,1619,1619,1619,0
|
|
20230704,124600,1392940363,1619,1619,1619,1619,103
|
|
20230704,124500,1392773606,1619,1619,1619,1619,2569
|
|
20230704,124400,1388614395,1620,1620,1620,1620,0
|
|
20230704,124300,1388614395,1620,1620,1620,1619,575
|
|
20230704,124200,1387682905,1619,1619,1620,1619,102
|
|
20230704,124100,1387517765,1620,1620,1620,1620,539
|
|
20230704,124000,1386644585,1619,1620,1620,1619,1730
|
|
20230704,123900,1383842568,1620,1622,1622,1620,84
|
|
20230704,123800,1383706474,1621,1615,1622,1615,13669
|
|
20230704,123700,1361580190,1615,1613,1615,1613,5597
|
|
20230704,123600,1352544470,1613,1613,1613,1613,0
|
|
20230704,123500,1352544470,1613,1613,1613,1613,44
|
|
20230704,123400,1352473498,1612,1612,1612,1612,1099
|
|
20230704,123300,1350701910,1612,1612,1612,1612,1633
|
|
20230704,123200,1348069514,1612,1612,1612,1612,2
|
|
20230704,123100,1348066290,1613,1613,1613,1613,2
|
|
20230704,123000,1348063064,1611,1613,1614,1611,801
|
|
20230704,122900,1346771889,1614,1614,1614,1614,7
|
|
20230704,122800,1346760591,1613,1613,1613,1613,1
|
|
20230704,122700,1346758978,1614,1614,1614,1613,1479
|
|
20230704,122600,1344372115,1614,1614,1614,1613,20
|
|
20230704,122500,1344339838,1614,1612,1614,1612,457
|
|
20230704,122400,1343602696,1613,1613,1613,1613,701
|
|
20230704,122300,1342471983,1610,1613,1613,1610,4969
|
|
20230704,122200,1334465934,1614,1615,1615,1614,267
|
|
20230704,122100,1334034981,1613,1612,1613,1612,3987
|
|
20230704,122000,1327606119,1610,1609,1610,1608,4231
|
|
20230704,121900,1320796047,1609,1608,1609,1608,80
|
|
20230704,121800,1320667334,1608,1609,1609,1608,3
|
|
20230704,121700,1320662508,1609,1608,1609,1608,3
|
|
20230704,121600,1320657682,1609,1609,1609,1609,0
|
|
20230704,121500,1320657682,1609,1608,1609,1608,1000
|
|
20230704,121400,1319049681,1608,1608,1608,1608,2
|
|
20230704,121300,1319046465,1606,1607,1610,1606,1129
|
|
20230704,121200,1317233065,1607,1607,1607,1607,1110
|
|
20230704,121100,1315449295,1608,1608,1608,1608,1
|
|
20230704,121000,1315447687,1608,1608,1608,1608,0
|
|
20230704,120900,1315447687,1608,1608,1608,1604,2124
|
|
20230704,120800,1312038327,1609,1609,1610,1609,1001
|
|
20230704,120700,1310427717,1609,1605,1609,1605,2835
|
|
20230704,120600,1305872301,1606,1606,1606,1606,0
|
|
20230704,120500,1305872301,1606,1606,1606,1606,2
|
|
20230704,120400,1305869089,1605,1606,1606,1605,2
|
|
20230704,120300,1305865878,1605,1606,1606,1605,747
|
|
20230704,120200,1304666552,1606,1606,1606,1606,0
|
|
20230704,120100,1304666552,1606,1606,1606,1605,501
|
|
20230704,120000,1303862147,1606,1606,1606,1606,205
|
|
20230704,115900,1303532917,1605,1605,1605,1605,142
|
|
20230704,115800,1303305007,1606,1606,1606,1606,0
|
|
20230704,115700,1303305007,1606,1606,1606,1606,1
|
|
20230704,115600,1303303401,1606,1606,1606,1606,0
|
|
20230704,115500,1303303401,1606,1607,1608,1606,182
|
|
20230704,115400,1303011075,1609,1609,1609,1609,31
|
|
20230704,115300,1302961196,1609,1608,1609,1608,77
|
|
20230704,115200,1302837334,1608,1608,1608,1608,1637
|
|
20230704,115100,1300205038,1608,1608,1608,1608,1
|
|
20230704,115000,1300203430,1608,1608,1608,1608,632
|
|
20230704,114900,1299187174,1608,1608,1608,1608,464
|
|
20230704,114800,1298441062,1607,1607,1607,1607,317
|
|
20230704,114700,1297931643,1607,1605,1607,1605,7208
|
|
20230704,114600,1286356193,1605,1605,1605,1605,3
|
|
20230704,114500,1286351378,1604,1604,1604,1604,510
|
|
20230704,114400,1285533338,1604,1604,1604,1604,639
|
|
20230704,114300,1284508382,1604,1604,1604,1604,0
|
|
20230704,114200,1284508382,1604,1604,1604,1604,0
|
|
20230704,114100,1284508382,1604,1604,1604,1604,5
|
|
20230704,114000,1284500362,1604,1604,1604,1604,42
|
|
20230704,113900,1284432994,1604,1604,1604,1604,411
|
|
20230704,113800,1283773750,1604,1603,1604,1602,31
|
|
20230704,113700,1283724068,1604,1604,1604,1603,3435
|
|
20230704,113600,1278217761,1603,1602,1603,1602,2406
|
|
20230704,113500,1274361742,1603,1603,1603,1603,40
|
|
20230704,113400,1274297622,1603,1603,1603,1603,0
|
|
20230704,113300,1274297622,1603,1603,1603,1603,30
|
|
20230704,113200,1274249532,1603,1602,1603,1602,2
|
|
20230704,113100,1274246327,1603,1603,1603,1603,3
|
|
20230704,113000,1274241518,1604,1603,1604,1603,501
|
|
20230704,112900,1273438182,1603,1604,1604,1602,679
|
|
20230704,112800,1272349863,1603,1603,1604,1603,47
|
|
20230704,112700,1272274521,1603,1604,1604,1603,72
|
|
20230704,112600,1272159043,1604,1604,1604,1604,1101
|
|
20230704,112500,1270393039,1602,1603,1603,1602,240
|
|
20230704,112400,1270008395,1604,1604,1604,1604,7
|
|
20230704,112300,1269997167,1604,1604,1604,1604,3
|
|
20230704,112200,1269992355,1604,1604,1604,1604,63
|
|
20230704,112100,1269891303,1604,1604,1604,1604,50
|
|
20230704,112000,1269811103,1604,1604,1604,1604,1
|
|
20230704,111900,1269809499,1601,1601,1601,1600,1550
|
|
20230704,111800,1267328978,1601,1600,1601,1600,216
|
|
20230704,111700,1266983375,1600,1600,1600,1600,436
|
|
20230704,111600,1266285775,1600,1599,1600,1599,485
|
|
20230704,111500,1265509777,1600,1598,1600,1598,656
|
|
20230704,111400,1264461387,1596,1597,1598,1596,701
|
|
20230704,111300,1263342388,1598,1599,1599,1598,2
|
|
20230704,111200,1263339191,1598,1599,1599,1598,4291
|
|
20230704,111100,1256481472,1598,1598,1598,1598,330
|
|
20230704,111000,1255954132,1598,1599,1599,1598,150
|
|
20230704,110900,1255714422,1599,1599,1599,1599,1525
|
|
20230704,110800,1253275947,1599,1599,1599,1599,182
|
|
20230704,110700,1252984929,1599,1599,1599,1599,11
|
|
20230704,110600,1252967340,1598,1592,1599,1591,9286
|
|
20230704,110500,1238187543,1592,1598,1599,1592,10242
|
|
20230704,110400,1221852691,1599,1599,1599,1599,110
|
|
20230704,110300,1221676801,1599,1600,1600,1599,43
|
|
20230704,110200,1221608037,1600,1603,1603,1600,9005
|
|
20230704,110100,1207194175,1601,1603,1603,1601,2237
|
|
20230704,110000,1203612732,1603,1605,1605,1602,3078
|
|
20230704,105900,1198679843,1606,1606,1606,1606,1
|
|
20230704,105800,1198678237,1606,1606,1606,1606,1
|
|
20230704,105700,1198676631,1607,1607,1607,1607,0
|
|
20230704,105600,1198676631,1607,1607,1607,1603,1002
|
|
20230704,105500,1197070417,1603,1603,1603,1603,0
|
|
20230704,105400,1197070417,1603,1607,1607,1603,9
|
|
20230704,105300,1197055984,1607,1607,1607,1607,145
|
|
20230704,105200,1196822969,1607,1608,1608,1607,451
|
|
20230704,105100,1196098202,1608,1605,1608,1605,13070
|
|
20230704,105000,1175098311,1605,1607,1607,1605,1737
|
|
20230704,104900,1172310223,1607,1607,1607,1607,300
|
|
20230704,104800,1171828123,1607,1606,1607,1606,100
|
|
20230704,104700,1171667515,1606,1605,1607,1605,1223
|
|
20230704,104600,1169703402,1606,1606,1606,1605,218
|
|
20230704,104500,1169353300,1606,1606,1606,1606,36
|
|
20230704,104400,1169295484,1601,1601,1601,1601,50
|
|
20230704,104300,1169215434,1606,1602,1606,1602,27796
|
|
20230704,104200,1124683716,1602,1600,1602,1600,7334
|
|
20230704,104100,1112945160,1601,1601,1601,1601,202
|
|
20230704,104000,1112621758,1601,1601,1601,1601,3684
|
|
20230704,103900,1106723674,1601,1601,1601,1600,953
|
|
20230704,103800,1105197922,1599,1601,1601,1599,404
|
|
20230704,103700,1104551286,1601,1599,1601,1599,825
|
|
20230704,103600,1103232091,1599,1595,1599,1595,7107
|
|
20230704,103500,1091870174,1595,1595,1595,1595,1476
|
|
20230704,103400,1089515954,1595,1597,1597,1595,2730
|
|
20230704,103300,1085158922,1597,1599,1599,1597,1951
|
|
20230704,103200,1082042585,1598,1598,1598,1598,1341
|
|
20230704,103100,1079899667,1598,1600,1600,1598,11237
|
|
20230704,103000,1061924984,1600,1601,1601,1600,5316
|
|
20230704,102900,1053414159,1602,1603,1603,1602,7526
|
|
20230704,102800,1041356599,1603,1604,1604,1603,1015
|
|
20230704,102700,1039729483,1604,1603,1604,1603,2774
|
|
20230704,102600,1035282460,1603,1603,1604,1603,7678
|
|
20230704,102500,1022974623,1603,1604,1604,1603,1415
|
|
20230704,102400,1020705712,1606,1604,1607,1604,102
|
|
20230704,102300,1020542096,1604,1604,1604,1604,1039
|
|
20230704,102200,1018875540,1604,1608,1608,1604,926
|
|
20230704,102100,1017388156,1604,1605,1605,1604,2111
|
|
20230704,102000,1014002054,1605,1605,1605,1605,100
|
|
20230704,101900,1013841554,1604,1610,1610,1604,14732
|
|
20230704,101800,990168017,1609,1610,1610,1609,60
|
|
20230704,101700,990071427,1610,1608,1610,1608,2755
|
|
20230704,101600,985639079,1609,1609,1609,1609,20
|
|
20230704,101500,985606899,1609,1607,1609,1607,55
|
|
20230704,101400,985518502,1607,1607,1607,1607,1364
|
|
20230704,101300,983326554,1607,1605,1607,1605,107
|
|
20230704,101200,983154613,1605,1604,1605,1604,1014
|
|
20230704,101100,981527619,1604,1606,1606,1604,4662
|
|
20230704,101000,974045209,1605,1609,1609,1605,10843
|
|
20230704,100900,956632558,1609,1608,1609,1608,30
|
|
20230704,100800,956584293,1608,1609,1609,1608,751
|
|
20230704,100700,955375935,1609,1609,1610,1609,501
|
|
20230704,100600,954569825,1609,1610,1610,1608,1102
|
|
20230704,100500,952796607,1610,1610,1610,1606,502
|
|
20230704,100400,951990377,1607,1606,1607,1606,2000
|
|
20230704,100300,948777877,1606,1606,1609,1606,1418
|
|
20230704,100200,946499453,1606,1606,1606,1606,5966
|
|
20230704,100100,936918057,1607,1608,1608,1605,6040
|
|
20230704,100000,927217486,1608,1614,1614,1608,11599
|
|
20230704,095900,908528916,1614,1616,1616,1613,3021
|
|
20230704,095800,903652420,1616,1614,1616,1613,3056
|
|
20230704,095700,898722849,1614,1616,1617,1614,19102
|
|
20230704,095600,867870623,1617,1617,1617,1617,177
|
|
20230704,095500,867584414,1617,1617,1617,1616,114
|
|
20230704,095400,867400088,1616,1616,1617,1616,604
|
|
20230704,095300,866424018,1617,1616,1617,1615,2856
|
|
20230704,095200,861809396,1616,1617,1617,1616,1446
|
|
20230704,095100,859471418,1617,1617,1617,1615,2151
|
|
20230704,095000,855994195,1617,1618,1618,1616,16726
|
|
20230704,094900,828958849,1618,1620,1620,1618,4106
|
|
20230704,094800,822314407,1620,1619,1620,1619,3074
|
|
20230704,094700,817334537,1620,1620,1620,1619,3176
|
|
20230704,094600,812192000,1620,1620,1620,1619,125
|
|
20230704,094500,811989621,1619,1618,1620,1618,3302
|
|
20230704,094400,806646171,1620,1619,1621,1619,2214
|
|
20230704,094300,803061695,1622,1617,1622,1616,10172
|
|
20230704,094200,786615734,1618,1618,1618,1618,3499
|
|
20230704,094100,780954352,1619,1620,1624,1619,11157
|
|
20230704,094000,762876753,1621,1619,1624,1619,3151
|
|
20230704,093900,757771512,1616,1616,1619,1616,10700
|
|
20230704,093800,740478039,1616,1626,1632,1616,83933
|
|
20230704,093700,604058212,1628,1620,1630,1619,20817
|
|
20230704,093600,570208439,1622,1617,1622,1613,12870
|
|
20230704,093500,549380152,1613,1613,1617,1606,5365
|
|
20230704,093400,540732595,1611,1622,1622,1611,21234
|
|
20230704,093300,506443971,1620,1625,1625,1619,13276
|
|
20230704,093200,484921735,1622,1625,1626,1621,26269
|
|
20230704,093100,442283698,1626,1623,1626,1622,14804
|
|
20230704,093000,418233770,1624,1623,1624,1622,10829
|
|
20230704,092900,400652026,1624,1623,1625,1620,29069
|
|
20230704,092800,353493840,1624,1625,1628,1617,61957
|
|
20230704,092700,252781822,1617,1611,1626,1611,53486
|
|
20230704,092600,166156142,1611,1612,1612,1610,1227
|
|
20230704,092500,164179516,1612,1609,1612,1609,529
|
|
20230704,092400,163327904,1607,1608,1609,1607,2930
|
|
20230704,092300,158617045,1608,1608,1613,1608,6865
|
|
20230704,092200,147578095,1608,1614,1614,1608,759
|
|
20230704,092100,146357593,1614,1615,1615,1614,1443
|
|
20230704,092000,144028261,1615,1606,1615,1605,26102
|
|
20230704,091900,102021351,1606,1606,1606,1606,542
|
|
20230704,091800,101150899,1606,1605,1607,1605,2017
|
|
20230704,091700,97911477,1605,1605,1609,1605,2050
|
|
20230704,091600,94617007,1609,1605,1609,1605,2261
|
|
20230704,091500,90988042,1610,1609,1610,1609,487
|
|
20230704,091400,90204457,1609,1602,1609,1602,377
|
|
20230704,091300,89598095,1609,1609,1609,1609,600
|
|
20230704,091200,88632695,1609,1609,1609,1608,3010
|
|
20230704,091100,83791613,1609,1609,1609,1600,166
|
|
20230704,091000,83525653,1610,1610,1610,1600,1248
|
|
20230704,090900,81527213,1610,1609,1612,1609,7234
|
|
20230704,090800,69882629,1609,1601,1610,1601,4389
|
|
20230704,090700,62825450,1603,1595,1603,1594,5460
|
|
20230704,090600,54093736,1600,1597,1600,1594,2173
|
|
20230704,090500,50622612,1597,1593,1597,1591,2440
|
|
20230704,090400,46737080,1592,1593,1593,1592,825
|
|
20230704,090300,45423480,1592,1593,1593,1592,6216
|
|
20230704,090200,35525685,1593,1591,1597,1591,3248
|
|
20230704,090100,30353092,1590,1590,1597,1590,4129
|
|
20230704,090000,23787842,1590,1602,1602,1590,14395
|