651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194800,2141768944,1804,1804,1804,1804,14404
|
|
20230705,194700,2141768944,1804,1804,1804,1804,0
|
|
20230705,194600,2141768944,1804,1804,1804,1804,0
|
|
20230705,194500,2141768944,1804,1804,1804,1804,0
|
|
20230705,194400,2141768944,1804,1804,1804,1804,0
|
|
20230705,194300,2141768944,1804,1804,1804,1804,0
|
|
20230705,194200,2141768944,1804,1804,1804,1804,0
|
|
20230705,194100,2141768944,1804,1804,1804,1804,0
|
|
20230705,194000,2141768944,1804,1804,1804,1804,0
|
|
20230705,193900,2141768944,1804,1804,1804,1804,0
|
|
20230705,193800,2141768944,1804,1804,1804,1804,0
|
|
20230705,193700,2141768944,1804,1804,1804,1804,0
|
|
20230705,193600,2141768944,1804,1804,1804,1804,0
|
|
20230705,193500,2141768944,1804,1804,1804,1804,0
|
|
20230705,193400,2141768944,1804,1804,1804,1804,0
|
|
20230705,193300,2141768944,1804,1804,1804,1804,0
|
|
20230705,193200,2141768944,1804,1804,1804,1804,0
|
|
20230705,193100,2141768944,1804,1804,1804,1804,0
|
|
20230705,193000,2141768944,1804,1804,1804,1804,0
|
|
20230705,192900,2141768944,1804,1804,1804,1804,0
|
|
20230705,192800,2141768944,1804,1804,1804,1804,0
|
|
20230705,192700,2141768944,1804,1804,1804,1804,0
|
|
20230705,192600,2141768944,1804,1804,1804,1804,0
|
|
20230705,192500,2141768944,1804,1804,1804,1804,0
|
|
20230705,192400,2141768944,1804,1804,1804,1804,0
|
|
20230705,192300,2141768944,1804,1804,1804,1804,0
|
|
20230705,192200,2141768944,1804,1804,1804,1804,0
|
|
20230705,192100,2141768944,1804,1804,1804,1804,0
|
|
20230705,192000,2141768944,1804,1804,1804,1804,0
|
|
20230705,191900,2141768944,1804,1804,1804,1804,0
|
|
20230705,191800,2141768944,1804,1804,1804,1804,14404
|
|
20230705,191700,2141768944,1804,1804,1804,1804,0
|
|
20230705,191600,2141768944,1804,1804,1804,1804,0
|
|
20230705,191500,2141768944,1804,1804,1804,1804,0
|
|
20230705,191400,2141768944,1804,1804,1804,1804,0
|
|
20230705,191300,2141768944,1804,1804,1804,1804,0
|
|
20230705,191200,2141768944,1804,1804,1804,1804,0
|
|
20230705,191100,2141768944,1804,1804,1804,1804,0
|
|
20230705,191000,2141768944,1804,1804,1804,1804,0
|
|
20230705,190900,2141768944,1804,1804,1804,1804,0
|
|
20230705,190800,2141768944,1804,1804,1804,1804,0
|
|
20230705,190700,2141768944,1804,1804,1804,1804,0
|
|
20230705,190600,2141768944,1804,1804,1804,1804,0
|
|
20230705,190500,2141768944,1804,1804,1804,1804,0
|
|
20230705,190400,2141768944,1804,1804,1804,1804,0
|
|
20230705,190300,2141768944,1804,1804,1804,1804,0
|
|
20230705,190200,2141768944,1804,1804,1804,1804,0
|
|
20230705,190100,2141768944,1804,1804,1804,1804,0
|
|
20230705,190000,2141768944,1804,1804,1804,1804,0
|
|
20230705,185900,2141768944,1804,1804,1804,1804,0
|
|
20230705,185800,2141768944,1804,1804,1804,1804,0
|
|
20230705,185700,2141768944,1804,1804,1804,1804,0
|
|
20230705,185600,2141768944,1804,1804,1804,1804,0
|
|
20230705,185500,2141768944,1804,1804,1804,1804,0
|
|
20230705,185400,2141768944,1804,1804,1804,1804,0
|
|
20230705,185300,2141768944,1804,1804,1804,1804,0
|
|
20230705,185200,2141768944,1804,1804,1804,1804,0
|
|
20230705,185100,2141768944,1804,1804,1804,1804,0
|
|
20230705,185000,2141768944,1804,1804,1804,1804,0
|
|
20230705,184900,2141768944,1804,1804,1804,1804,0
|
|
20230705,184800,2141768944,1804,1804,1804,1804,14404
|
|
20230705,184700,2141768944,1804,1804,1804,1804,0
|
|
20230705,184600,2141768944,1804,1804,1804,1804,0
|
|
20230705,184500,2141768944,1804,1804,1804,1804,0
|
|
20230705,184400,2141768944,1804,1804,1804,1804,0
|
|
20230705,184300,2141768944,1804,1804,1804,1804,0
|
|
20230705,184200,2141768944,1804,1804,1804,1804,0
|
|
20230705,184100,2141768944,1804,1804,1804,1804,0
|
|
20230705,184000,2141768944,1804,1804,1804,1804,0
|
|
20230705,183900,2141768944,1804,1804,1804,1804,0
|
|
20230705,183800,2141768944,1804,1804,1804,1804,0
|
|
20230705,183700,2141768944,1804,1804,1804,1804,0
|
|
20230705,183600,2141768944,1804,1804,1804,1804,0
|
|
20230705,183500,2141768944,1804,1804,1804,1804,0
|
|
20230705,183400,2141768944,1804,1804,1804,1804,0
|
|
20230705,183300,2141768944,1804,1804,1804,1804,0
|
|
20230705,183200,2141768944,1804,1804,1804,1804,0
|
|
20230705,183100,2141768944,1804,1804,1804,1804,0
|
|
20230705,183000,2141768944,1804,1804,1804,1804,0
|
|
20230705,182900,2141768944,1804,1804,1804,1804,0
|
|
20230705,182800,2141768944,1804,1804,1804,1804,0
|
|
20230705,182700,2141768944,1804,1804,1804,1804,0
|
|
20230705,182600,2141768944,1804,1804,1804,1804,0
|
|
20230705,182500,2141768944,1804,1804,1804,1804,0
|
|
20230705,182400,2141768944,1804,1804,1804,1804,0
|
|
20230705,182300,2141768944,1804,1804,1804,1804,0
|
|
20230705,182200,2141768944,1804,1804,1804,1804,0
|
|
20230705,182100,2141768944,1804,1804,1804,1804,0
|
|
20230705,182000,2141768944,1804,1804,1804,1804,0
|
|
20230705,181900,2141768944,1804,1804,1804,1804,0
|
|
20230705,181800,2141768944,1804,1804,1804,1804,14404
|
|
20230705,181700,2141768944,1804,1804,1804,1804,0
|
|
20230705,181600,2141768944,1804,1804,1804,1804,0
|
|
20230705,181500,2141768944,1804,1804,1804,1804,0
|
|
20230705,181400,2141768944,1804,1804,1804,1804,0
|
|
20230705,181300,2141768944,1804,1804,1804,1804,0
|
|
20230705,181200,2141768944,1804,1804,1804,1804,0
|
|
20230705,181100,2141768944,1804,1804,1804,1804,0
|
|
20230705,181000,2141768944,1804,1804,1804,1804,0
|
|
20230705,180900,2141768944,1804,1804,1804,1804,0
|
|
20230705,180800,2141768944,1804,1804,1804,1804,0
|
|
20230705,180700,2141768944,1804,1804,1804,1804,0
|
|
20230705,180600,2141768944,1804,1804,1804,1804,0
|
|
20230705,180500,2141768944,1804,1804,1804,1804,0
|
|
20230705,180400,2141768944,1804,1804,1804,1804,0
|
|
20230705,180300,2141768944,1804,1804,1804,1804,0
|
|
20230705,180200,2141768944,1804,1804,1804,1804,0
|
|
20230705,180100,2141768944,1804,1804,1804,1804,0
|
|
20230705,180000,2141768944,1804,1804,1804,1804,0
|
|
20230705,175900,2141768944,1804,1804,1804,1804,0
|
|
20230705,175800,2141768944,1804,1804,1804,1804,0
|
|
20230705,175700,2141768944,1804,1804,1804,1804,0
|
|
20230705,175600,2141768944,1804,1804,1804,1804,0
|
|
20230705,175500,2141768944,1804,1804,1804,1804,0
|
|
20230705,175400,2141768944,1804,1804,1804,1804,0
|
|
20230705,175300,2141768944,1804,1804,1804,1804,0
|
|
20230705,175200,2141768944,1804,1804,1804,1804,0
|
|
20230705,175100,2141768944,1804,1804,1804,1804,0
|
|
20230705,175000,2141768944,1804,1804,1804,1804,0
|
|
20230705,174900,2141768944,1804,1804,1804,1804,0
|
|
20230705,174800,2141768944,1804,1804,1804,1804,14404
|
|
20230705,174700,2141768944,1804,1804,1804,1804,0
|
|
20230705,174600,2141768944,1804,1804,1804,1804,0
|
|
20230705,174500,2141768944,1804,1804,1804,1804,0
|
|
20230705,174400,2141768944,1804,1804,1804,1804,0
|
|
20230705,174300,2141768944,1804,1804,1804,1804,0
|
|
20230705,174200,2141768944,1804,1804,1804,1804,0
|
|
20230705,174100,2141768944,1804,1804,1804,1804,0
|
|
20230705,174000,2141768944,1804,1804,1804,1804,0
|
|
20230705,173900,2141768944,1804,1804,1804,1804,0
|
|
20230705,173800,2141768944,1804,1804,1804,1804,0
|
|
20230705,173700,2141768944,1804,1804,1804,1804,0
|
|
20230705,173600,2141768944,1804,1804,1804,1804,0
|
|
20230705,173500,2141768944,1804,1804,1804,1804,0
|
|
20230705,173400,2141768944,1804,1804,1804,1804,0
|
|
20230705,173300,2141768944,1804,1804,1804,1804,0
|
|
20230705,173200,2141768944,1804,1804,1804,1804,0
|
|
20230705,173100,2141768944,1804,1804,1804,1804,0
|
|
20230705,173000,2141768944,1804,1804,1804,1804,0
|
|
20230705,172900,2141768944,1804,1804,1804,1804,0
|
|
20230705,172800,2141768944,1804,1804,1804,1804,0
|
|
20230705,172700,2141768944,1804,1804,1804,1804,0
|
|
20230705,172600,2141768944,1804,1804,1804,1804,0
|
|
20230705,172500,2141768944,1804,1804,1804,1804,0
|
|
20230705,172400,2141768944,1804,1804,1804,1804,0
|
|
20230705,172300,2141768944,1804,1804,1804,1804,0
|
|
20230705,172200,2141768944,1804,1804,1804,1804,0
|
|
20230705,172100,2141768944,1804,1804,1804,1804,0
|
|
20230705,172000,2141768944,1804,1804,1804,1804,0
|
|
20230705,171900,2141768944,1804,1804,1804,1804,0
|
|
20230705,171800,2141768944,1804,1804,1804,1804,14404
|
|
20230705,171700,2141768944,1804,1804,1804,1804,0
|
|
20230705,171600,2141768944,1804,1804,1804,1804,0
|
|
20230705,171500,2141768944,1804,1804,1804,1804,0
|
|
20230705,171400,2141768944,1804,1804,1804,1804,0
|
|
20230705,171300,2141768944,1804,1804,1804,1804,0
|
|
20230705,171200,2141768944,1804,1804,1804,1804,0
|
|
20230705,171100,2141768944,1804,1804,1804,1804,0
|
|
20230705,171000,2141768944,1804,1804,1804,1804,0
|
|
20230705,170900,2141768944,1804,1804,1804,1804,0
|
|
20230705,170800,2141768944,1804,1804,1804,1804,0
|
|
20230705,170700,2141768944,1804,1804,1804,1804,0
|
|
20230705,170600,2141768944,1804,1804,1804,1804,0
|
|
20230705,170500,2141768944,1804,1804,1804,1804,0
|
|
20230705,170400,2141768944,1804,1804,1804,1804,0
|
|
20230705,170300,2141768944,1804,1804,1804,1804,0
|
|
20230705,170200,2141768944,1804,1804,1804,1804,0
|
|
20230705,170100,2141768944,1804,1804,1804,1804,0
|
|
20230705,170000,2141768944,1804,1804,1804,1804,0
|
|
20230705,165900,2141768944,1804,1804,1804,1804,0
|
|
20230705,165800,2141768944,1804,1804,1804,1804,0
|
|
20230705,165700,2141768944,1804,1804,1804,1804,0
|
|
20230705,165600,2141768944,1804,1804,1804,1804,0
|
|
20230705,165500,2141768944,1804,1804,1804,1804,0
|
|
20230705,165400,2141768944,1804,1804,1804,1804,0
|
|
20230705,165300,2141768944,1804,1804,1804,1804,0
|
|
20230705,165200,2141768944,1804,1804,1804,1804,0
|
|
20230705,165100,2141768944,1804,1804,1804,1804,0
|
|
20230705,165000,2141768944,1804,1804,1804,1804,0
|
|
20230705,164900,2141768944,1804,1804,1804,1804,0
|
|
20230705,164800,2141768944,1804,1804,1804,1804,14404
|
|
20230705,164700,2141768944,1804,1804,1804,1804,0
|
|
20230705,164600,2141768944,1804,1804,1804,1804,0
|
|
20230705,164500,2141768944,1804,1804,1804,1804,0
|
|
20230705,164400,2141768944,1804,1804,1804,1804,0
|
|
20230705,164300,2141768944,1804,1804,1804,1804,0
|
|
20230705,164200,2141768944,1804,1804,1804,1804,0
|
|
20230705,164100,2141768944,1804,1804,1804,1804,0
|
|
20230705,164000,2141768944,1804,1804,1804,1804,0
|
|
20230705,163900,2141768944,1804,1804,1804,1804,0
|
|
20230705,163800,2141768944,1804,1804,1804,1804,0
|
|
20230705,163700,2141768944,1804,1804,1804,1804,0
|
|
20230705,163600,2141768944,1804,1804,1804,1804,0
|
|
20230705,163500,2141768944,1804,1804,1804,1804,0
|
|
20230705,163400,2141768944,1804,1804,1804,1804,0
|
|
20230705,163300,2141768944,1804,1804,1804,1804,0
|
|
20230705,163200,2141768944,1804,1804,1804,1804,0
|
|
20230705,163100,2141768944,1804,1804,1804,1804,0
|
|
20230705,163000,2141768944,1804,1804,1804,1804,0
|
|
20230705,162900,2141768944,1804,1804,1804,1804,0
|
|
20230705,162800,2141768944,1804,1804,1804,1804,0
|
|
20230705,162700,2141768944,1804,1804,1804,1804,0
|
|
20230705,162600,2141768944,1804,1804,1804,1804,0
|
|
20230705,162500,2141768944,1804,1804,1804,1804,0
|
|
20230705,162400,2141768944,1804,1804,1804,1804,0
|
|
20230705,162300,2141768944,1804,1804,1804,1804,0
|
|
20230705,162200,2141768944,1804,1804,1804,1804,0
|
|
20230705,162100,2141768944,1804,1804,1804,1804,0
|
|
20230705,162000,2141768944,1804,1804,1804,1804,0
|
|
20230705,161900,2141768944,1804,1804,1804,1804,0
|
|
20230705,161800,2141768944,1804,1804,1804,1804,14404
|
|
20230705,161700,2141768944,1804,1804,1804,1804,0
|
|
20230705,161600,2141768944,1804,1804,1804,1804,0
|
|
20230705,161500,2141768944,1804,1804,1804,1804,0
|
|
20230705,161400,2141768944,1804,1804,1804,1804,0
|
|
20230705,161300,2141768944,1804,1804,1804,1804,0
|
|
20230705,161200,2141768944,1804,1804,1804,1804,0
|
|
20230705,161100,2141768944,1804,1804,1804,1804,0
|
|
20230705,161000,2141768944,1804,1804,1804,1804,0
|
|
20230705,160900,2141768944,1804,1804,1804,1804,0
|
|
20230705,160800,2141768944,1804,1804,1804,1804,0
|
|
20230705,160700,2141768944,1804,1804,1804,1804,0
|
|
20230705,160600,2141768944,1804,1804,1804,1804,0
|
|
20230705,160500,2141768944,1804,1804,1804,1804,0
|
|
20230705,160400,2141768944,1804,1804,1804,1804,0
|
|
20230705,160300,2141768944,1804,1804,1804,1804,0
|
|
20230705,160200,2141768944,1804,1804,1804,1804,0
|
|
20230705,160100,2141768944,1804,1804,1804,1804,0
|
|
20230705,160000,2141768944,1804,1804,1804,1804,0
|
|
20230705,155900,2141768944,1804,1804,1804,1804,0
|
|
20230705,155800,2141768944,1804,1804,1804,1804,0
|
|
20230705,155700,2141768944,1804,1804,1804,1804,0
|
|
20230705,155600,2141768944,1804,1804,1804,1804,0
|
|
20230705,155500,2141768944,1804,1804,1804,1804,0
|
|
20230705,155400,2141768944,1804,1804,1804,1804,0
|
|
20230705,155300,2141768944,1804,1804,1804,1804,0
|
|
20230705,155200,2141768944,1804,1804,1804,1804,0
|
|
20230705,155100,2141768944,1804,1804,1804,1804,0
|
|
20230705,155000,2141768944,1804,1804,1804,1804,0
|
|
20230705,154900,2141768944,1804,1804,1804,1804,0
|
|
20230705,154800,2141768944,1804,1804,1804,1804,14404
|
|
20230705,154700,2141768944,1804,1804,1804,1804,0
|
|
20230705,154600,2141768944,1804,1804,1804,1804,0
|
|
20230705,154500,2141768944,1804,1804,1804,1804,0
|
|
20230705,154400,2141768944,1804,1804,1804,1804,0
|
|
20230705,154300,2141768944,1804,1804,1804,1804,0
|
|
20230705,154200,2141768944,1804,1804,1804,1804,0
|
|
20230705,154100,2141768944,1804,1804,1804,1804,0
|
|
20230705,154000,2141768944,1804,1804,1804,1804,0
|
|
20230705,153900,2141768944,1804,1804,1804,1804,0
|
|
20230705,153800,2141768944,1804,1804,1804,1804,0
|
|
20230705,153700,2141768944,1804,1804,1804,1804,0
|
|
20230705,153600,2141768944,1804,1804,1804,1804,0
|
|
20230705,153500,2141768944,1804,1804,1804,1804,0
|
|
20230705,153400,2141768944,1804,1804,1804,1804,0
|
|
20230705,153300,2141768944,1804,1804,1804,1804,0
|
|
20230705,153200,2141768944,1804,1804,1804,1804,0
|
|
20230705,153100,2141768944,1804,1804,1804,1804,0
|
|
20230705,153000,2141768944,1804,1804,1804,1804,14404
|
|
20230705,152900,2115784128,1804,1804,1804,1804,0
|
|
20230705,152800,2115784128,1804,1804,1804,1804,0
|
|
20230705,152700,2115784128,1804,1804,1804,1804,0
|
|
20230705,152600,2115784128,1804,1804,1804,1804,0
|
|
20230705,152500,2115784128,1804,1804,1804,1804,0
|
|
20230705,152400,2115784128,1804,1804,1804,1804,0
|
|
20230705,152300,2115784128,1804,1804,1804,1804,0
|
|
20230705,152200,2115784128,1804,1804,1804,1804,0
|
|
20230705,152100,2115784128,1804,1804,1804,1804,0
|
|
20230705,152000,2115784128,1804,1804,1804,1804,0
|
|
20230705,151900,2115784128,1804,1804,1804,1804,2491
|
|
20230705,151800,2111290364,1804,1804,1804,1803,1233
|
|
20230705,151700,2109066052,1804,1804,1804,1803,405
|
|
20230705,151600,2108335532,1804,1804,1804,1803,201
|
|
20230705,151500,2107973085,1804,1804,1804,1803,5396
|
|
20230705,151400,2098241938,1803,1802,1803,1802,4674
|
|
20230705,151300,2089816016,1802,1803,1803,1802,420
|
|
20230705,151200,2089059059,1803,1801,1803,1800,1077
|
|
20230705,151100,2087120227,1800,1800,1803,1800,7762
|
|
20230705,151000,2073148571,1800,1803,1803,1800,3101
|
|
20230705,150900,2067564381,1803,1802,1803,1802,1130
|
|
20230705,150800,2065527691,1803,1801,1803,1800,6855
|
|
20230705,150700,2053188093,1801,1801,1801,1800,1313
|
|
20230705,150600,2050823480,1801,1803,1803,1801,3397
|
|
20230705,150500,2044701081,1803,1803,1803,1803,1073
|
|
20230705,150400,2042766462,1803,1803,1803,1802,1719
|
|
20230705,150300,2039667163,1803,1803,1804,1803,500
|
|
20230705,150200,2038765413,1804,1804,1804,1804,104
|
|
20230705,150100,2038577797,1802,1802,1802,1802,4109
|
|
20230705,150000,2031173379,1801,1801,1802,1801,2008
|
|
20230705,145900,2027556955,1802,1802,1802,1802,4348
|
|
20230705,145800,2019721859,1802,1802,1803,1802,2577
|
|
20230705,145700,2015078003,1802,1802,1802,1802,618
|
|
20230705,145600,2013964367,1802,1802,1802,1802,1302
|
|
20230705,145500,2011618163,1802,1803,1803,1802,173
|
|
20230705,145400,2011306247,1803,1803,1803,1803,850
|
|
20230705,145300,2009773697,1803,1803,1803,1802,511
|
|
20230705,145200,2008852764,1803,1803,1803,1802,480
|
|
20230705,145100,2007987798,1803,1803,1803,1803,9
|
|
20230705,145000,2007971571,1803,1804,1804,1803,2256
|
|
20230705,144900,2003903999,1804,1805,1805,1804,1636
|
|
20230705,144800,2000952605,1805,1804,1805,1804,101
|
|
20230705,144700,2000770400,1804,1804,1804,1804,1068
|
|
20230705,144600,1998843728,1804,1807,1807,1804,1551
|
|
20230705,144500,1996044929,1807,1806,1810,1806,502
|
|
20230705,144400,1995136375,1809,1805,1809,1805,4643
|
|
20230705,144300,1986738155,1805,1804,1805,1804,10
|
|
20230705,144200,1986720108,1805,1805,1805,1804,1878
|
|
20230705,144100,1983330828,1805,1805,1805,1805,41
|
|
20230705,144000,1983256823,1804,1804,1804,1804,1730
|
|
20230705,143900,1980135903,1804,1804,1804,1804,109
|
|
20230705,143800,1979939267,1804,1802,1804,1801,3746
|
|
20230705,143700,1973192160,1802,1803,1803,1802,2017
|
|
20230705,143600,1969555515,1803,1803,1803,1803,1196
|
|
20230705,143500,1967399127,1804,1803,1804,1803,12
|
|
20230705,143400,1967377487,1803,1803,1803,1803,0
|
|
20230705,143300,1967377487,1803,1805,1805,1803,1954
|
|
20230705,143200,1963853819,1805,1806,1807,1805,6511
|
|
20230705,143100,1952099441,1806,1806,1806,1806,1651
|
|
20230705,143000,1949117735,1806,1806,1807,1806,2431
|
|
20230705,142900,1944727149,1806,1807,1808,1806,8057
|
|
20230705,142800,1930167612,1807,1808,1810,1807,6162
|
|
20230705,142700,1919021587,1809,1808,1809,1807,1973
|
|
20230705,142600,1915453586,1809,1809,1810,1808,13293
|
|
20230705,142500,1891407879,1810,1810,1811,1809,7052
|
|
20230705,142400,1878642457,1809,1810,1810,1808,5250
|
|
20230705,142300,1869146185,1809,1811,1811,1807,10567
|
|
20230705,142200,1850029120,1808,1812,1812,1803,6111
|
|
20230705,142100,1838958211,1811,1800,1813,1799,24140
|
|
20230705,142000,1795339960,1800,1799,1801,1798,3081
|
|
20230705,141900,1789793650,1798,1799,1799,1798,1027
|
|
20230705,141800,1787946982,1800,1800,1800,1798,12366
|
|
20230705,141700,1765688203,1799,1798,1799,1798,2
|
|
20230705,141600,1765684606,1798,1799,1799,1798,1130
|
|
20230705,141500,1763652551,1799,1799,1799,1798,1005
|
|
20230705,141400,1761845556,1799,1799,1799,1799,5
|
|
20230705,141300,1761836561,1798,1799,1799,1798,608
|
|
20230705,141200,1760742803,1799,1799,1799,1798,6594
|
|
20230705,141100,1748885397,1799,1800,1800,1799,230
|
|
20230705,141000,1748471427,1799,1799,1799,1799,702
|
|
20230705,140900,1747208529,1799,1799,1800,1799,4241
|
|
20230705,140800,1739578955,1800,1800,1800,1800,1393
|
|
20230705,140700,1737071555,1800,1800,1800,1799,1129
|
|
20230705,140600,1735039447,1799,1801,1801,1799,1143
|
|
20230705,140500,1732981749,1800,1800,1800,1800,3118
|
|
20230705,140400,1727369349,1800,1800,1800,1800,200
|
|
20230705,140300,1727009349,1800,1800,1801,1800,1576
|
|
20230705,140200,1724172548,1801,1800,1801,1800,1009
|
|
20230705,140100,1722355540,1801,1801,1801,1800,1621
|
|
20230705,140000,1719437639,1801,1801,1801,1801,219
|
|
20230705,135900,1719043220,1801,1801,1801,1800,464
|
|
20230705,135800,1718207764,1800,1800,1800,1800,380
|
|
20230705,135700,1717523764,1800,1800,1800,1800,452
|
|
20230705,135600,1716710164,1800,1800,1800,1800,472
|
|
20230705,135500,1715860564,1800,1799,1800,1799,262
|
|
20230705,135400,1715389088,1799,1801,1801,1799,1107
|
|
20230705,135300,1713397458,1801,1800,1801,1800,604
|
|
20230705,135200,1712310254,1800,1800,1800,1800,823
|
|
20230705,135100,1710828854,1800,1800,1800,1799,418
|
|
20230705,135000,1710076470,1800,1800,1800,1800,23
|
|
20230705,134900,1710035070,1800,1801,1801,1800,2002
|
|
20230705,134800,1706431114,1801,1801,1801,1800,4028
|
|
20230705,134700,1699180534,1800,1801,1801,1800,1620
|
|
20230705,134600,1696263893,1801,1801,1801,1801,500
|
|
20230705,134500,1695363393,1801,1801,1802,1801,7123
|
|
20230705,134400,1682534770,1801,1801,1801,1801,411
|
|
20230705,134300,1681794559,1801,1802,1802,1801,280
|
|
20230705,134200,1681290229,1802,1802,1802,1802,413
|
|
20230705,134100,1680546003,1802,1802,1802,1802,358
|
|
20230705,134000,1679900887,1802,1802,1802,1802,1262
|
|
20230705,133900,1677626763,1802,1800,1802,1800,3245
|
|
20230705,133800,1671782163,1800,1800,1800,1800,1730
|
|
20230705,133700,1668668163,1800,1803,1803,1800,2830
|
|
20230705,133600,1663571900,1802,1802,1802,1802,1903
|
|
20230705,133500,1660142694,1802,1801,1802,1801,777
|
|
20230705,133400,1658743217,1801,1800,1801,1800,1621
|
|
20230705,133300,1655825305,1800,1801,1801,1800,1012
|
|
20230705,133200,1654002695,1801,1801,1803,1801,1169
|
|
20230705,133100,1651897216,1801,1801,1801,1801,750
|
|
20230705,133000,1650546466,1801,1801,1801,1801,1487
|
|
20230705,132900,1647868379,1801,1801,1801,1800,714
|
|
20230705,132800,1646583109,1801,1801,1801,1801,391
|
|
20230705,132700,1645878918,1801,1801,1801,1801,1287
|
|
20230705,132600,1643561031,1800,1800,1800,1800,1000
|
|
20230705,132500,1641761031,1800,1800,1800,1800,16501
|
|
20230705,132400,1612059231,1800,1800,1800,1799,313
|
|
20230705,132300,1611496020,1800,1799,1800,1799,1183
|
|
20230705,132200,1609367720,1800,1799,1800,1798,1175
|
|
20230705,132100,1607253317,1799,1800,1800,1799,1618
|
|
20230705,132000,1604341512,1800,1800,1800,1800,1835
|
|
20230705,131900,1601038512,1800,1800,1800,1800,75
|
|
20230705,131800,1600903512,1801,1800,1801,1798,717
|
|
20230705,131700,1599613609,1800,1801,1801,1800,1919
|
|
20230705,131600,1596159302,1801,1800,1801,1800,1582
|
|
20230705,131500,1593311290,1800,1804,1804,1800,2354
|
|
20230705,131400,1589071198,1804,1804,1805,1804,2359
|
|
20230705,131300,1584815546,1805,1805,1806,1804,1945
|
|
20230705,131200,1581304817,1805,1806,1806,1805,125
|
|
20230705,131100,1581079130,1805,1805,1805,1805,2024
|
|
20230705,131000,1577425810,1805,1807,1807,1805,4691
|
|
20230705,130900,1568957456,1807,1807,1807,1807,10
|
|
20230705,130800,1568939386,1807,1808,1808,1807,154
|
|
20230705,130700,1568661067,1806,1808,1809,1806,829
|
|
20230705,130600,1567162657,1809,1808,1809,1808,379
|
|
20230705,130500,1566477242,1808,1809,1810,1808,2304
|
|
20230705,130400,1562310166,1810,1810,1810,1810,654
|
|
20230705,130300,1561126426,1809,1808,1810,1808,1354
|
|
20230705,130200,1558678349,1808,1810,1810,1805,6757
|
|
20230705,130100,1546470586,1810,1811,1812,1809,1669
|
|
20230705,130000,1543450860,1813,1814,1814,1809,19839
|
|
20230705,125900,1507506997,1813,1812,1814,1812,5902
|
|
20230705,125800,1496803285,1814,1812,1814,1812,19936
|
|
20230705,125700,1460668559,1813,1813,1814,1811,7523
|
|
20230705,125600,1447030158,1811,1806,1815,1805,30213
|
|
20230705,125500,1392342594,1805,1804,1806,1801,6928
|
|
20230705,125400,1379841067,1801,1796,1804,1796,9979
|
|
20230705,125300,1361873606,1800,1798,1800,1796,11853
|
|
20230705,125200,1340544330,1798,1798,1798,1798,140
|
|
20230705,125100,1340292610,1796,1798,1798,1796,492
|
|
20230705,125000,1339408930,1798,1796,1798,1796,3353
|
|
20230705,124900,1333385464,1796,1796,1796,1795,432
|
|
20230705,124800,1332609692,1796,1796,1796,1795,425
|
|
20230705,124700,1331846793,1796,1796,1796,1796,468
|
|
20230705,124600,1331006265,1796,1797,1797,1795,383
|
|
20230705,124500,1330318433,1796,1797,1797,1796,866
|
|
20230705,124400,1328762233,1797,1796,1797,1795,10417
|
|
20230705,124300,1310061291,1796,1796,1796,1795,548
|
|
20230705,124200,1309077483,1795,1796,1796,1795,1014
|
|
20230705,124100,1307256849,1796,1796,1796,1796,381
|
|
20230705,124000,1306572573,1796,1796,1796,1796,687
|
|
20230705,123900,1305338721,1796,1797,1797,1795,3506
|
|
20230705,123800,1299041974,1797,1797,1797,1797,894
|
|
20230705,123700,1297435456,1797,1796,1797,1796,20
|
|
20230705,123600,1297399521,1797,1797,1798,1797,2340
|
|
20230705,123500,1293194254,1796,1796,1796,1796,906
|
|
20230705,123400,1291567078,1796,1796,1796,1796,138
|
|
20230705,123300,1291319230,1796,1796,1797,1796,891
|
|
20230705,123200,1289718959,1797,1797,1797,1796,771
|
|
20230705,123100,1288333487,1797,1797,1797,1797,354
|
|
20230705,123000,1287697349,1797,1796,1797,1796,731
|
|
20230705,122900,1286384463,1796,1796,1797,1796,228
|
|
20230705,122800,1285974974,1797,1797,1797,1796,201
|
|
20230705,122700,1285613947,1797,1797,1797,1797,719
|
|
20230705,122600,1284321904,1797,1797,1797,1797,4
|
|
20230705,122500,1284314716,1797,1797,1797,1797,500
|
|
20230705,122400,1283416216,1797,1797,1797,1797,118
|
|
20230705,122300,1283204170,1797,1797,1797,1797,1671
|
|
20230705,122200,1280201383,1798,1798,1798,1797,206
|
|
20230705,122100,1279831035,1798,1798,1798,1798,1041
|
|
20230705,122000,1277959317,1798,1798,1798,1798,3205
|
|
20230705,121900,1272196727,1798,1798,1798,1798,1371
|
|
20230705,121800,1269731669,1798,1798,1798,1798,147
|
|
20230705,121700,1269467363,1798,1798,1798,1798,122
|
|
20230705,121600,1269248007,1798,1798,1798,1797,1550
|
|
20230705,121500,1266461707,1798,1797,1798,1797,1006
|
|
20230705,121400,1264653919,1797,1797,1797,1797,263
|
|
20230705,121300,1264181308,1798,1798,1798,1798,100
|
|
20230705,121200,1264001508,1796,1798,1798,1796,1110
|
|
20230705,121100,1262007221,1797,1797,1797,1797,432
|
|
20230705,121000,1261230917,1797,1797,1797,1797,583
|
|
20230705,120900,1260183266,1797,1797,1797,1797,2058
|
|
20230705,120800,1256485040,1797,1797,1797,1796,612
|
|
20230705,120700,1255385433,1797,1797,1797,1796,243
|
|
20230705,120600,1254948852,1797,1797,1797,1797,112
|
|
20230705,120500,1254747588,1796,1796,1796,1796,199
|
|
20230705,120400,1254390184,1795,1795,1795,1795,656
|
|
20230705,120300,1253212664,1794,1794,1795,1794,510
|
|
20230705,120200,1252297568,1794,1794,1794,1794,809
|
|
20230705,120100,1250846222,1794,1794,1794,1794,62
|
|
20230705,120000,1250734994,1794,1795,1796,1794,11057
|
|
20230705,115900,1230887848,1794,1794,1794,1793,4077
|
|
20230705,115800,1223573735,1794,1794,1794,1794,10627
|
|
20230705,115700,1204508897,1794,1794,1794,1794,3454
|
|
20230705,115600,1198312421,1793,1794,1794,1793,1029
|
|
20230705,115500,1196467323,1793,1794,1794,1793,828
|
|
20230705,115400,1194982621,1794,1794,1794,1794,220
|
|
20230705,115300,1194587941,1794,1794,1794,1793,2530
|
|
20230705,115200,1190050381,1794,1794,1794,1793,294
|
|
20230705,115100,1189523145,1793,1793,1794,1793,174
|
|
20230705,115000,1189211034,1793,1794,1794,1793,702
|
|
20230705,114900,1187952315,1794,1794,1794,1793,1845
|
|
20230705,114800,1184643317,1794,1794,1794,1794,218
|
|
20230705,114700,1184252225,1794,1794,1794,1793,1533
|
|
20230705,114600,1181502953,1793,1794,1794,1793,1413
|
|
20230705,114500,1178969059,1794,1794,1794,1794,570
|
|
20230705,114400,1177946479,1794,1794,1794,1794,140
|
|
20230705,114300,1177695319,1794,1795,1795,1794,1110
|
|
20230705,114200,1175703964,1795,1795,1795,1794,2965
|
|
20230705,114100,1170384568,1795,1795,1795,1794,410
|
|
20230705,114000,1169648654,1794,1794,1794,1794,38
|
|
20230705,113900,1169580482,1794,1794,1794,1794,812
|
|
20230705,113800,1168123754,1794,1794,1794,1794,415
|
|
20230705,113700,1167379244,1793,1793,1793,1793,1290
|
|
20230705,113600,1165066274,1793,1794,1794,1793,2180
|
|
20230705,113500,1161155371,1794,1794,1794,1794,3342
|
|
20230705,113400,1155159823,1795,1795,1795,1795,4101
|
|
20230705,113300,1147798528,1795,1795,1795,1795,61
|
|
20230705,113200,1147689033,1795,1794,1795,1794,712
|
|
20230705,113100,1146411593,1795,1795,1795,1794,2992
|
|
20230705,113000,1141043830,1794,1795,1795,1794,116
|
|
20230705,112900,1140835720,1795,1794,1795,1794,3888
|
|
20230705,112800,1133857061,1795,1795,1795,1794,1496
|
|
20230705,112700,1131173185,1795,1795,1795,1794,1077
|
|
20230705,112600,1129240154,1794,1795,1795,1794,1905
|
|
20230705,112500,1125822579,1795,1794,1795,1794,252
|
|
20230705,112400,1125370240,1794,1796,1796,1794,2837
|
|
20230705,112300,1120279216,1796,1795,1796,1795,1305
|
|
20230705,112200,1117935778,1795,1796,1796,1795,118
|
|
20230705,112100,1117723894,1796,1794,1796,1794,7640
|
|
20230705,112000,1104015999,1794,1794,1794,1794,2865
|
|
20230705,111900,1098876189,1794,1795,1795,1794,4400
|
|
20230705,111800,1090978269,1795,1795,1795,1795,638
|
|
20230705,111700,1089833059,1795,1795,1795,1794,292
|
|
20230705,111600,1089308974,1795,1794,1795,1794,715
|
|
20230705,111500,1088026164,1795,1796,1796,1795,1087
|
|
20230705,111400,1086074858,1796,1795,1796,1795,411
|
|
20230705,111300,1085336896,1795,1795,1796,1795,1568
|
|
20230705,111200,1082521809,1795,1795,1795,1795,2550
|
|
20230705,111100,1077944559,1795,1795,1796,1795,1213
|
|
20230705,111000,1075767214,1794,1794,1795,1794,1784
|
|
20230705,110900,1072566708,1794,1795,1795,1793,3626
|
|
20230705,110800,1066060964,1794,1795,1795,1794,1301
|
|
20230705,110700,1063726285,1795,1795,1795,1793,2990
|
|
20230705,110600,1058361148,1795,1794,1795,1794,6188
|
|
20230705,110500,1047259816,1794,1794,1794,1793,1637
|
|
20230705,110400,1044323578,1794,1794,1794,1794,2973
|
|
20230705,110300,1038990016,1794,1793,1794,1793,6724
|
|
20230705,110200,1026930822,1793,1794,1794,1793,2409
|
|
20230705,110100,1022611473,1793,1794,1794,1793,5755
|
|
20230705,110000,1012288517,1794,1795,1795,1794,1014
|
|
20230705,105900,1010469358,1794,1794,1794,1794,1025
|
|
20230705,105800,1008630508,1794,1794,1796,1793,2412
|
|
20230705,105700,1004303359,1794,1795,1796,1793,2378
|
|
20230705,105600,1000037503,1795,1796,1796,1794,1955
|
|
20230705,105500,996529003,1796,1793,1796,1793,1744
|
|
20230705,105400,993399827,1793,1794,1796,1793,3070
|
|
20230705,105300,987891887,1794,1794,1794,1793,14834
|
|
20230705,105200,961279956,1795,1795,1795,1794,3680
|
|
20230705,105100,954676856,1795,1795,1795,1795,7823
|
|
20230705,105000,940634571,1795,1796,1796,1795,1803
|
|
20230705,104900,937398178,1796,1796,1796,1796,361
|
|
20230705,104800,936749822,1796,1796,1796,1795,866
|
|
20230705,104700,935194492,1796,1795,1796,1795,2465
|
|
20230705,104600,930769669,1796,1796,1796,1795,2014
|
|
20230705,104500,927152526,1796,1796,1796,1795,581
|
|
20230705,104400,926109504,1796,1795,1796,1795,2530
|
|
20230705,104300,921568059,1795,1796,1796,1795,1713
|
|
20230705,104200,918493066,1795,1796,1796,1795,1022
|
|
20230705,104100,916657966,1796,1796,1796,1796,640
|
|
20230705,104000,915508526,1796,1796,1796,1796,276
|
|
20230705,103900,915012830,1795,1795,1796,1794,9659
|
|
20230705,103800,897676787,1795,1795,1795,1794,6071
|
|
20230705,103700,886779642,1795,1795,1795,1794,167
|
|
20230705,103600,886479887,1795,1794,1795,1794,939
|
|
20230705,103500,884794542,1795,1795,1795,1794,4489
|
|
20230705,103400,876739207,1795,1795,1795,1795,2740
|
|
20230705,103300,871820907,1795,1795,1796,1794,7105
|
|
20230705,103200,859063890,1796,1796,1796,1794,31316
|
|
20230705,103100,802852480,1796,1795,1796,1795,1287
|
|
20230705,103000,800541571,1796,1796,1796,1795,645
|
|
20230705,102900,799383271,1796,1796,1796,1796,383
|
|
20230705,102800,798695403,1796,1796,1796,1795,2829
|
|
20230705,102700,793616064,1796,1796,1796,1795,6583
|
|
20230705,102600,781799099,1795,1797,1797,1795,7138
|
|
20230705,102500,768979234,1797,1797,1797,1796,1339
|
|
20230705,102400,766573053,1797,1797,1797,1797,141
|
|
20230705,102300,766319676,1797,1797,1797,1796,4176
|
|
20230705,102200,758819495,1796,1797,1797,1796,1852
|
|
20230705,102100,755492918,1797,1796,1797,1796,8484
|
|
20230705,102000,740255349,1796,1797,1797,1796,3194
|
|
20230705,101900,734518747,1797,1796,1797,1796,4733
|
|
20230705,101800,726015703,1797,1797,1797,1797,2152
|
|
20230705,101700,722148559,1797,1798,1798,1797,3435
|
|
20230705,101600,715975542,1798,1798,1798,1797,2718
|
|
20230705,101500,711088658,1798,1797,1798,1797,1080
|
|
20230705,101400,709147148,1798,1798,1799,1798,2654
|
|
20230705,101300,704375103,1798,1798,1798,1797,1454
|
|
20230705,101200,701761264,1797,1797,1797,1796,2502
|
|
20230705,101100,697267242,1796,1798,1798,1796,3348
|
|
20230705,101000,691250960,1797,1798,1798,1797,2994
|
|
20230705,100900,685869632,1798,1797,1798,1797,475
|
|
20230705,100800,685015695,1798,1798,1798,1797,6285
|
|
20230705,100700,673720579,1798,1798,1798,1798,4168
|
|
20230705,100600,666226515,1798,1798,1798,1798,342
|
|
20230705,100500,665611599,1798,1798,1798,1798,6064
|
|
20230705,100400,654708527,1798,1799,1799,1798,577
|
|
20230705,100300,653670726,1799,1797,1799,1797,4276
|
|
20230705,100200,645986628,1797,1799,1799,1797,18828
|
|
20230705,100100,612138808,1799,1799,1799,1798,1881
|
|
20230705,100000,608756331,1799,1799,1799,1798,3205
|
|
20230705,095900,602991224,1799,1799,1799,1798,2292
|
|
20230705,095800,598870052,1799,1799,1799,1798,8643
|
|
20230705,095700,583321865,1799,1798,1799,1798,3999
|
|
20230705,095600,576128666,1799,1798,1799,1798,2427
|
|
20230705,095500,571764872,1798,1800,1800,1798,1642
|
|
20230705,095400,568810352,1800,1799,1800,1799,3435
|
|
20230705,095300,562630352,1799,1799,1800,1799,2941
|
|
20230705,095200,557339485,1800,1799,1800,1799,463
|
|
20230705,095100,556506434,1799,1800,1800,1798,1042
|
|
20230705,095000,554632000,1799,1799,1799,1798,2360
|
|
20230705,094900,550386453,1799,1799,1799,1798,2139
|
|
20230705,094800,546538843,1798,1798,1798,1797,11926
|
|
20230705,094700,525095995,1797,1797,1798,1797,1700
|
|
20230705,094600,522040073,1797,1796,1797,1795,15747
|
|
20230705,094500,493756204,1796,1796,1796,1795,3383
|
|
20230705,094400,487682190,1795,1799,1799,1795,14977
|
|
20230705,094300,460777004,1798,1799,1799,1798,16574
|
|
20230705,094200,430970876,1799,1799,1800,1799,8173
|
|
20230705,094100,416265623,1799,1799,1800,1799,4618
|
|
20230705,094000,407955104,1799,1800,1800,1799,790
|
|
20230705,093900,406533604,1800,1799,1800,1798,7548
|
|
20230705,093800,392959502,1800,1801,1801,1799,13784
|
|
20230705,093700,368150134,1801,1801,1801,1800,2187
|
|
20230705,093600,364211363,1801,1801,1801,1800,1897
|
|
20230705,093500,360796046,1800,1801,1801,1800,9500
|
|
20230705,093400,343695326,1800,1802,1802,1800,6252
|
|
20230705,093300,332438584,1802,1804,1804,1801,6692
|
|
20230705,093200,320379827,1804,1804,1804,1803,3735
|
|
20230705,093100,313642361,1804,1804,1804,1802,3960
|
|
20230705,093000,306503318,1804,1805,1806,1803,5772
|
|
20230705,092900,296086474,1806,1807,1807,1805,3610
|
|
20230705,092800,289569655,1805,1806,1807,1805,6027
|
|
20230705,092700,278687515,1807,1806,1807,1806,3591
|
|
20230705,092600,272202041,1808,1807,1808,1807,1085
|
|
20230705,092500,270241251,1807,1808,1808,1807,6396
|
|
20230705,092400,258682149,1808,1808,1808,1807,915
|
|
20230705,092300,257027929,1808,1809,1809,1807,3592
|
|
20230705,092200,250531988,1809,1809,1809,1808,11149
|
|
20230705,092100,230373940,1808,1809,1809,1808,1375
|
|
20230705,092000,227886866,1809,1809,1809,1808,2169
|
|
20230705,091900,223965170,1809,1809,1809,1808,2289
|
|
20230705,091800,219826129,1808,1809,1809,1808,2254
|
|
20230705,091700,215750835,1809,1807,1809,1807,7852
|
|
20230705,091600,201560127,1807,1808,1808,1806,6677
|
|
20230705,091500,189495880,1808,1808,1808,1807,1214
|
|
20230705,091400,187300994,1808,1807,1808,1807,3711
|
|
20230705,091300,180591956,1807,1807,1808,1807,2418
|
|
20230705,091200,176220314,1808,1808,1809,1808,2630
|
|
20230705,091100,171464974,1809,1810,1810,1807,5332
|
|
20230705,091000,161822737,1810,1808,1810,1808,1873
|
|
20230705,090900,158435652,1808,1808,1808,1807,7000
|
|
20230705,090800,145779653,1808,1808,1808,1807,6205
|
|
20230705,090700,134565272,1808,1810,1811,1807,5421
|
|
20230705,090600,124760257,1811,1813,1813,1809,9022
|
|
20230705,090500,108424411,1813,1813,1813,1811,6503
|
|
20230705,090400,96635405,1813,1817,1818,1813,1588
|
|
20230705,090300,93754241,1818,1811,1818,1810,13506
|
|
20230705,090200,69212852,1811,1818,1819,1811,8842
|
|
20230705,090100,53149130,1818,1818,1819,1817,15129
|
|
20230705,090000,25651579,1818,1819,1819,1818,14003
|