649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194600,8107471107,1682,1682,1682,1682,16736
|
|
20230801,194500,8107471107,1682,1682,1682,1682,0
|
|
20230801,194400,8107471107,1682,1682,1682,1682,0
|
|
20230801,194300,8107471107,1682,1682,1682,1682,0
|
|
20230801,194200,8107471107,1682,1682,1682,1682,0
|
|
20230801,194100,8107471107,1682,1682,1682,1682,0
|
|
20230801,194000,8107471107,1682,1682,1682,1682,0
|
|
20230801,193900,8107471107,1682,1682,1682,1682,0
|
|
20230801,193800,8107471107,1682,1682,1682,1682,0
|
|
20230801,193700,8107471107,1682,1682,1682,1682,0
|
|
20230801,193600,8107471107,1682,1682,1682,1682,0
|
|
20230801,193500,8107471107,1682,1682,1682,1682,0
|
|
20230801,193400,8107471107,1682,1682,1682,1682,0
|
|
20230801,193300,8107471107,1682,1682,1682,1682,0
|
|
20230801,193200,8107471107,1682,1682,1682,1682,0
|
|
20230801,193100,8107471107,1682,1682,1682,1682,0
|
|
20230801,193000,8107471107,1682,1682,1682,1682,0
|
|
20230801,192900,8107471107,1682,1682,1682,1682,0
|
|
20230801,192800,8107471107,1682,1682,1682,1682,0
|
|
20230801,192700,8107471107,1682,1682,1682,1682,0
|
|
20230801,192600,8107471107,1682,1682,1682,1682,0
|
|
20230801,192500,8107471107,1682,1682,1682,1682,0
|
|
20230801,192400,8107471107,1682,1682,1682,1682,0
|
|
20230801,192300,8107471107,1682,1682,1682,1682,0
|
|
20230801,192200,8107471107,1682,1682,1682,1682,0
|
|
20230801,192100,8107471107,1682,1682,1682,1682,0
|
|
20230801,192000,8107471107,1682,1682,1682,1682,0
|
|
20230801,191900,8107471107,1682,1682,1682,1682,0
|
|
20230801,191800,8107471107,1682,1682,1682,1682,0
|
|
20230801,191700,8107471107,1682,1682,1682,1682,0
|
|
20230801,191600,8107471107,1682,1682,1682,1682,16736
|
|
20230801,191500,8107471107,1682,1682,1682,1682,0
|
|
20230801,191400,8107471107,1682,1682,1682,1682,0
|
|
20230801,191300,8107471107,1682,1682,1682,1682,0
|
|
20230801,191200,8107471107,1682,1682,1682,1682,0
|
|
20230801,191100,8107471107,1682,1682,1682,1682,0
|
|
20230801,191000,8107471107,1682,1682,1682,1682,0
|
|
20230801,190900,8107471107,1682,1682,1682,1682,0
|
|
20230801,190800,8107471107,1682,1682,1682,1682,0
|
|
20230801,190700,8107471107,1682,1682,1682,1682,0
|
|
20230801,190600,8107471107,1682,1682,1682,1682,0
|
|
20230801,190500,8107471107,1682,1682,1682,1682,0
|
|
20230801,190400,8107471107,1682,1682,1682,1682,0
|
|
20230801,190300,8107471107,1682,1682,1682,1682,0
|
|
20230801,190200,8107471107,1682,1682,1682,1682,0
|
|
20230801,190100,8107471107,1682,1682,1682,1682,0
|
|
20230801,190000,8107471107,1682,1682,1682,1682,0
|
|
20230801,185900,8107471107,1682,1682,1682,1682,0
|
|
20230801,185800,8107471107,1682,1682,1682,1682,0
|
|
20230801,185700,8107471107,1682,1682,1682,1682,0
|
|
20230801,185600,8107471107,1682,1682,1682,1682,0
|
|
20230801,185500,8107471107,1682,1682,1682,1682,0
|
|
20230801,185400,8107471107,1682,1682,1682,1682,0
|
|
20230801,185300,8107471107,1682,1682,1682,1682,0
|
|
20230801,185200,8107471107,1682,1682,1682,1682,0
|
|
20230801,185100,8107471107,1682,1682,1682,1682,0
|
|
20230801,185000,8107471107,1682,1682,1682,1682,0
|
|
20230801,184900,8107471107,1682,1682,1682,1682,0
|
|
20230801,184800,8107471107,1682,1682,1682,1682,0
|
|
20230801,184700,8107471107,1682,1682,1682,1682,0
|
|
20230801,184600,8107471107,1682,1682,1682,1682,16736
|
|
20230801,184500,8107471107,1682,1682,1682,1682,0
|
|
20230801,184400,8107471107,1682,1682,1682,1682,0
|
|
20230801,184300,8107471107,1682,1682,1682,1682,0
|
|
20230801,184200,8107471107,1682,1682,1682,1682,0
|
|
20230801,184100,8107471107,1682,1682,1682,1682,0
|
|
20230801,184000,8107471107,1682,1682,1682,1682,0
|
|
20230801,183900,8107471107,1682,1682,1682,1682,0
|
|
20230801,183800,8107471107,1682,1682,1682,1682,0
|
|
20230801,183700,8107471107,1682,1682,1682,1682,0
|
|
20230801,183600,8107471107,1682,1682,1682,1682,0
|
|
20230801,183500,8107471107,1682,1682,1682,1682,0
|
|
20230801,183400,8107471107,1682,1682,1682,1682,0
|
|
20230801,183300,8107471107,1682,1682,1682,1682,0
|
|
20230801,183200,8107471107,1682,1682,1682,1682,0
|
|
20230801,183100,8107471107,1682,1682,1682,1682,0
|
|
20230801,183000,8107471107,1682,1682,1682,1682,0
|
|
20230801,182900,8107471107,1682,1682,1682,1682,0
|
|
20230801,182800,8107471107,1682,1682,1682,1682,0
|
|
20230801,182700,8107471107,1682,1682,1682,1682,0
|
|
20230801,182600,8107471107,1682,1682,1682,1682,0
|
|
20230801,182500,8107471107,1682,1682,1682,1682,0
|
|
20230801,182400,8107471107,1682,1682,1682,1682,0
|
|
20230801,182300,8107471107,1682,1682,1682,1682,0
|
|
20230801,182200,8107471107,1682,1682,1682,1682,0
|
|
20230801,182100,8107471107,1682,1682,1682,1682,0
|
|
20230801,182000,8107471107,1682,1682,1682,1682,0
|
|
20230801,181900,8107471107,1682,1682,1682,1682,0
|
|
20230801,181800,8107471107,1682,1682,1682,1682,0
|
|
20230801,181700,8107471107,1682,1682,1682,1682,0
|
|
20230801,181600,8107471107,1682,1682,1682,1682,16736
|
|
20230801,181500,8107471107,1682,1682,1682,1682,0
|
|
20230801,181400,8107471107,1682,1682,1682,1682,0
|
|
20230801,181300,8107471107,1682,1682,1682,1682,0
|
|
20230801,181200,8107471107,1682,1682,1682,1682,0
|
|
20230801,181100,8107471107,1682,1682,1682,1682,0
|
|
20230801,181000,8107471107,1682,1682,1682,1682,0
|
|
20230801,180900,8107471107,1682,1682,1682,1682,0
|
|
20230801,180800,8107471107,1682,1682,1682,1682,0
|
|
20230801,180700,8107471107,1682,1682,1682,1682,0
|
|
20230801,180600,8107471107,1682,1682,1682,1682,0
|
|
20230801,180500,8107471107,1682,1682,1682,1682,0
|
|
20230801,180400,8107471107,1682,1682,1682,1682,0
|
|
20230801,180300,8107471107,1682,1682,1682,1682,0
|
|
20230801,180200,8107471107,1682,1682,1682,1682,0
|
|
20230801,180100,8107471107,1682,1682,1682,1682,0
|
|
20230801,180000,8107471107,1682,1682,1682,1682,0
|
|
20230801,175900,8107471107,1682,1682,1682,1682,0
|
|
20230801,175800,8107471107,1682,1682,1682,1682,0
|
|
20230801,175700,8107471107,1682,1682,1682,1682,0
|
|
20230801,175600,8107471107,1682,1682,1682,1682,0
|
|
20230801,175500,8107471107,1682,1682,1682,1682,0
|
|
20230801,175400,8107471107,1682,1682,1682,1682,0
|
|
20230801,175300,8107471107,1682,1682,1682,1682,0
|
|
20230801,175200,8107471107,1682,1682,1682,1682,0
|
|
20230801,175100,8107471107,1682,1682,1682,1682,0
|
|
20230801,175000,8107471107,1682,1682,1682,1682,0
|
|
20230801,174900,8107471107,1682,1682,1682,1682,0
|
|
20230801,174800,8107471107,1682,1682,1682,1682,0
|
|
20230801,174700,8107471107,1682,1682,1682,1682,0
|
|
20230801,174600,8107471107,1682,1682,1682,1682,16736
|
|
20230801,174500,8107471107,1682,1682,1682,1682,0
|
|
20230801,174400,8107471107,1682,1682,1682,1682,0
|
|
20230801,174300,8107471107,1682,1682,1682,1682,0
|
|
20230801,174200,8107471107,1682,1682,1682,1682,0
|
|
20230801,174100,8107471107,1682,1682,1682,1682,0
|
|
20230801,174000,8107471107,1682,1682,1682,1682,0
|
|
20230801,173900,8107471107,1682,1682,1682,1682,0
|
|
20230801,173800,8107471107,1682,1682,1682,1682,0
|
|
20230801,173700,8107471107,1682,1682,1682,1682,0
|
|
20230801,173600,8107471107,1682,1682,1682,1682,0
|
|
20230801,173500,8107471107,1682,1682,1682,1682,0
|
|
20230801,173400,8107471107,1682,1682,1682,1682,0
|
|
20230801,173300,8107471107,1682,1682,1682,1682,0
|
|
20230801,173200,8107471107,1682,1682,1682,1682,0
|
|
20230801,173100,8107471107,1682,1682,1682,1682,0
|
|
20230801,173000,8107471107,1682,1682,1682,1682,0
|
|
20230801,172900,8107471107,1682,1682,1682,1682,0
|
|
20230801,172800,8107471107,1682,1682,1682,1682,0
|
|
20230801,172700,8107471107,1682,1682,1682,1682,0
|
|
20230801,172600,8107471107,1682,1682,1682,1682,0
|
|
20230801,172500,8107471107,1682,1682,1682,1682,0
|
|
20230801,172400,8107471107,1682,1682,1682,1682,0
|
|
20230801,172300,8107471107,1682,1682,1682,1682,0
|
|
20230801,172200,8107471107,1682,1682,1682,1682,0
|
|
20230801,172100,8107471107,1682,1682,1682,1682,0
|
|
20230801,172000,8107471107,1682,1682,1682,1682,0
|
|
20230801,171900,8107471107,1682,1682,1682,1682,0
|
|
20230801,171800,8107471107,1682,1682,1682,1682,0
|
|
20230801,171700,8107471107,1682,1682,1682,1682,0
|
|
20230801,171600,8107471107,1682,1682,1682,1682,16736
|
|
20230801,171500,8107471107,1682,1682,1682,1682,0
|
|
20230801,171400,8107471107,1682,1682,1682,1682,0
|
|
20230801,171300,8107471107,1682,1682,1682,1682,0
|
|
20230801,171200,8107471107,1682,1682,1682,1682,0
|
|
20230801,171100,8107471107,1682,1682,1682,1682,0
|
|
20230801,171000,8107471107,1682,1682,1682,1682,0
|
|
20230801,170900,8107471107,1682,1682,1682,1682,0
|
|
20230801,170800,8107471107,1682,1682,1682,1682,0
|
|
20230801,170700,8107471107,1682,1682,1682,1682,0
|
|
20230801,170600,8107471107,1682,1682,1682,1682,0
|
|
20230801,170500,8107471107,1682,1682,1682,1682,0
|
|
20230801,170400,8107471107,1682,1682,1682,1682,0
|
|
20230801,170300,8107471107,1682,1682,1682,1682,0
|
|
20230801,170200,8107471107,1682,1682,1682,1682,0
|
|
20230801,170100,8107471107,1682,1682,1682,1682,0
|
|
20230801,170000,8107471107,1682,1682,1682,1682,0
|
|
20230801,165900,8107471107,1682,1682,1682,1682,0
|
|
20230801,165800,8107471107,1682,1682,1682,1682,0
|
|
20230801,165700,8107471107,1682,1682,1682,1682,0
|
|
20230801,165600,8107471107,1682,1682,1682,1682,0
|
|
20230801,165500,8107471107,1682,1682,1682,1682,0
|
|
20230801,165400,8107471107,1682,1682,1682,1682,0
|
|
20230801,165300,8107471107,1682,1682,1682,1682,0
|
|
20230801,165200,8107471107,1682,1682,1682,1682,0
|
|
20230801,165100,8107471107,1682,1682,1682,1682,0
|
|
20230801,165000,8107471107,1682,1682,1682,1682,0
|
|
20230801,164900,8107471107,1682,1682,1682,1682,0
|
|
20230801,164800,8107471107,1682,1682,1682,1682,0
|
|
20230801,164700,8107471107,1682,1682,1682,1682,0
|
|
20230801,164600,8107471107,1682,1682,1682,1682,16736
|
|
20230801,164500,8107471107,1682,1682,1682,1682,0
|
|
20230801,164400,8107471107,1682,1682,1682,1682,0
|
|
20230801,164300,8107471107,1682,1682,1682,1682,0
|
|
20230801,164200,8107471107,1682,1682,1682,1682,0
|
|
20230801,164100,8107471107,1682,1682,1682,1682,0
|
|
20230801,164000,8107471107,1682,1682,1682,1682,0
|
|
20230801,163900,8107471107,1682,1682,1682,1682,0
|
|
20230801,163800,8107471107,1682,1682,1682,1682,0
|
|
20230801,163700,8107471107,1682,1682,1682,1682,0
|
|
20230801,163600,8107471107,1682,1682,1682,1682,0
|
|
20230801,163500,8107471107,1682,1682,1682,1682,0
|
|
20230801,163400,8107471107,1682,1682,1682,1682,0
|
|
20230801,163300,8107471107,1682,1682,1682,1682,0
|
|
20230801,163200,8107471107,1682,1682,1682,1682,0
|
|
20230801,163100,8107471107,1682,1682,1682,1682,0
|
|
20230801,163000,8107471107,1682,1682,1682,1682,0
|
|
20230801,162900,8107471107,1682,1682,1682,1682,0
|
|
20230801,162800,8107471107,1682,1682,1682,1682,0
|
|
20230801,162700,8107471107,1682,1682,1682,1682,0
|
|
20230801,162600,8107471107,1682,1682,1682,1682,0
|
|
20230801,162500,8107471107,1682,1682,1682,1682,0
|
|
20230801,162400,8107471107,1682,1682,1682,1682,0
|
|
20230801,162300,8107471107,1682,1682,1682,1682,0
|
|
20230801,162200,8107471107,1682,1682,1682,1682,0
|
|
20230801,162100,8107471107,1682,1682,1682,1682,0
|
|
20230801,162000,8107471107,1682,1682,1682,1682,0
|
|
20230801,161900,8107471107,1682,1682,1682,1682,0
|
|
20230801,161800,8107471107,1682,1682,1682,1682,0
|
|
20230801,161700,8107471107,1682,1682,1682,1682,0
|
|
20230801,161600,8107471107,1682,1682,1682,1682,16736
|
|
20230801,161500,8107471107,1682,1682,1682,1682,0
|
|
20230801,161400,8107471107,1682,1682,1682,1682,0
|
|
20230801,161300,8107471107,1682,1682,1682,1682,0
|
|
20230801,161200,8107471107,1682,1682,1682,1682,0
|
|
20230801,161100,8107471107,1682,1682,1682,1682,0
|
|
20230801,161000,8107471107,1682,1682,1682,1682,0
|
|
20230801,160900,8107471107,1682,1682,1682,1682,0
|
|
20230801,160800,8107471107,1682,1682,1682,1682,0
|
|
20230801,160700,8107471107,1682,1682,1682,1682,0
|
|
20230801,160600,8107471107,1682,1682,1682,1682,0
|
|
20230801,160500,8107471107,1682,1682,1682,1682,0
|
|
20230801,160400,8107471107,1682,1682,1682,1682,0
|
|
20230801,160300,8107471107,1682,1682,1682,1682,0
|
|
20230801,160200,8107471107,1682,1682,1682,1682,0
|
|
20230801,160100,8107471107,1682,1682,1682,1682,0
|
|
20230801,160000,8107471107,1682,1682,1682,1682,0
|
|
20230801,155900,8107471107,1682,1682,1682,1682,0
|
|
20230801,155800,8107471107,1682,1682,1682,1682,0
|
|
20230801,155700,8107471107,1682,1682,1682,1682,0
|
|
20230801,155600,8107471107,1682,1682,1682,1682,0
|
|
20230801,155500,8107471107,1682,1682,1682,1682,0
|
|
20230801,155400,8107471107,1682,1682,1682,1682,0
|
|
20230801,155300,8107471107,1682,1682,1682,1682,0
|
|
20230801,155200,8107471107,1682,1682,1682,1682,0
|
|
20230801,155100,8107471107,1682,1682,1682,1682,0
|
|
20230801,155000,8107471107,1682,1682,1682,1682,0
|
|
20230801,154900,8107471107,1682,1682,1682,1682,0
|
|
20230801,154800,8107471107,1682,1682,1682,1682,0
|
|
20230801,154700,8107471107,1682,1682,1682,1682,0
|
|
20230801,154600,8107471107,1682,1682,1682,1682,16736
|
|
20230801,154500,8107471107,1682,1682,1682,1682,0
|
|
20230801,154400,8107471107,1682,1682,1682,1682,0
|
|
20230801,154300,8107471107,1682,1682,1682,1682,0
|
|
20230801,154200,8107471107,1682,1682,1682,1682,0
|
|
20230801,154100,8107471107,1682,1682,1682,1682,0
|
|
20230801,154000,8107471107,1682,1682,1682,1682,0
|
|
20230801,153900,8107471107,1682,1682,1682,1682,0
|
|
20230801,153800,8107471107,1682,1682,1682,1682,0
|
|
20230801,153700,8107471107,1682,1682,1682,1682,0
|
|
20230801,153600,8107471107,1682,1682,1682,1682,0
|
|
20230801,153500,8107471107,1682,1682,1682,1682,0
|
|
20230801,153400,8107471107,1682,1682,1682,1682,0
|
|
20230801,153300,8107471107,1682,1682,1682,1682,0
|
|
20230801,153200,8107471107,1682,1682,1682,1682,0
|
|
20230801,153100,8107471107,1682,1682,1682,1682,0
|
|
20230801,153000,8107471107,1682,1682,1682,1682,16736
|
|
20230801,152900,8079321155,1681,1681,1681,1681,0
|
|
20230801,152800,8079321155,1681,1681,1681,1681,0
|
|
20230801,152700,8079321155,1681,1681,1681,1681,0
|
|
20230801,152600,8079321155,1681,1681,1681,1681,0
|
|
20230801,152500,8079321155,1681,1681,1681,1681,0
|
|
20230801,152400,8079321155,1681,1681,1681,1681,0
|
|
20230801,152300,8079321155,1681,1681,1681,1681,0
|
|
20230801,152200,8079321155,1681,1681,1681,1681,0
|
|
20230801,152100,8079321155,1681,1681,1681,1681,0
|
|
20230801,152000,8079321155,1681,1681,1681,1681,0
|
|
20230801,151900,8079321155,1681,1682,1683,1681,3086
|
|
20230801,151800,8074132115,1682,1682,1682,1681,1312
|
|
20230801,151700,8071925641,1682,1681,1684,1680,11166
|
|
20230801,151600,8053139548,1681,1680,1681,1680,3516
|
|
20230801,151500,8047232328,1681,1682,1682,1681,6323
|
|
20230801,151400,8036602157,1681,1681,1682,1681,999
|
|
20230801,151300,8034922336,1681,1682,1682,1680,11153
|
|
20230801,151200,8016169311,1682,1683,1683,1682,3598
|
|
20230801,151100,8010117471,1682,1682,1683,1682,1716
|
|
20230801,151000,8007231157,1683,1683,1683,1682,3484
|
|
20230801,150900,8001368652,1682,1683,1683,1682,5646
|
|
20230801,150800,7991867828,1683,1682,1683,1682,8415
|
|
20230801,150700,7977713794,1682,1681,1682,1681,1695
|
|
20230801,150600,7974862818,1681,1682,1683,1681,7068
|
|
20230801,150500,7962975406,1682,1684,1684,1682,6484
|
|
20230801,150400,7952061275,1684,1683,1684,1682,7082
|
|
20230801,150300,7940139204,1683,1679,1683,1679,9865
|
|
20230801,150200,7923564579,1679,1679,1680,1679,2688
|
|
20230801,150100,7919051387,1678,1678,1679,1677,9288
|
|
20230801,150000,7903467176,1677,1676,1677,1676,1654
|
|
20230801,145900,7900694444,1676,1675,1677,1673,9889
|
|
20230801,145800,7884124567,1674,1676,1676,1674,2179
|
|
20230801,145700,7880474929,1676,1675,1676,1674,4834
|
|
20230801,145600,7872376666,1675,1674,1675,1674,3318
|
|
20230801,145500,7866819629,1673,1672,1673,1672,1889
|
|
20230801,145400,7863659357,1672,1671,1672,1671,9554
|
|
20230801,145300,7847689379,1671,1671,1671,1669,2597
|
|
20230801,145200,7843351488,1671,1671,1671,1671,1564
|
|
20230801,145100,7840738044,1671,1670,1672,1669,3631
|
|
20230801,145000,7834675048,1671,1671,1671,1670,1032
|
|
20230801,144900,7832951284,1671,1671,1671,1671,1223
|
|
20230801,144800,7830907651,1671,1673,1673,1671,1129
|
|
20230801,144700,7829018945,1673,1674,1674,1673,2845
|
|
20230801,144600,7824258468,1673,1673,1673,1673,2122
|
|
20230801,144500,7820708362,1673,1671,1673,1670,5455
|
|
20230801,144400,7811587849,1671,1671,1671,1670,2017
|
|
20230801,144300,7808219444,1670,1670,1671,1670,1645
|
|
20230801,144200,7805470673,1668,1668,1670,1667,1600
|
|
20230801,144100,7802799880,1668,1667,1668,1667,1233
|
|
20230801,144000,7800744468,1667,1668,1668,1667,223
|
|
20230801,143900,7800372724,1667,1668,1668,1667,1000
|
|
20230801,143800,7798705413,1667,1670,1670,1667,1940
|
|
20230801,143700,7795467957,1670,1670,1670,1669,1017
|
|
20230801,143600,7793769617,1669,1669,1669,1669,2079
|
|
20230801,143500,7790299766,1667,1667,1668,1667,2011
|
|
20230801,143400,7786947049,1667,1667,1667,1666,365
|
|
20230801,143300,7786338641,1667,1667,1667,1667,1588
|
|
20230801,143200,7783691445,1667,1667,1667,1667,176
|
|
20230801,143100,7783398053,1665,1666,1666,1665,1011
|
|
20230801,143000,7781714736,1665,1665,1665,1665,9263
|
|
20230801,142900,7766291841,1665,1667,1668,1665,6921
|
|
20230801,142800,7754753011,1667,1668,1668,1667,1938
|
|
20230801,142700,7751522308,1666,1667,1667,1666,2186
|
|
20230801,142600,7747878694,1668,1669,1669,1668,489
|
|
20230801,142500,7747062616,1669,1670,1670,1669,2186
|
|
20230801,142400,7743412930,1670,1671,1671,1670,6282
|
|
20230801,142300,7732921973,1671,1672,1672,1671,2139
|
|
20230801,142200,7729347435,1672,1671,1672,1671,1007
|
|
20230801,142100,7727664232,1672,1672,1672,1671,832
|
|
20230801,142000,7726273149,1672,1672,1672,1671,1801
|
|
20230801,141900,7723262478,1672,1670,1672,1670,181
|
|
20230801,141800,7722960198,1670,1670,1670,1666,1152
|
|
20230801,141700,7721036438,1670,1669,1670,1669,1502
|
|
20230801,141600,7718529579,1669,1668,1669,1668,15815
|
|
20230801,141500,7692144764,1667,1663,1667,1663,8082
|
|
20230801,141400,7678682306,1664,1664,1664,1664,4356
|
|
20230801,141300,7671433922,1663,1663,1664,1663,5063
|
|
20230801,141200,7663011693,1664,1663,1664,1663,2310
|
|
20230801,141100,7659168453,1664,1664,1664,1663,3691
|
|
20230801,141000,7653026718,1664,1665,1665,1664,1696
|
|
20230801,140900,7650203569,1665,1666,1666,1663,64
|
|
20230801,140800,7650097047,1665,1665,1666,1663,6773
|
|
20230801,140700,7638826583,1666,1666,1667,1666,853
|
|
20230801,140600,7637404710,1666,1664,1666,1664,1300
|
|
20230801,140500,7635240183,1664,1665,1665,1664,5215
|
|
20230801,140400,7626562278,1665,1664,1665,1664,1935
|
|
20230801,140300,7623341163,1664,1664,1665,1664,816
|
|
20230801,140200,7621983239,1664,1664,1664,1664,1
|
|
20230801,140100,7621981575,1663,1663,1663,1663,2483
|
|
20230801,140000,7617852346,1663,1667,1667,1663,823
|
|
20230801,135900,7616482043,1667,1664,1667,1663,16581
|
|
20230801,135800,7588889649,1664,1664,1665,1663,1543
|
|
20230801,135700,7586321579,1665,1666,1666,1663,2909
|
|
20230801,135600,7581478182,1665,1665,1665,1665,846
|
|
20230801,135500,7580069592,1665,1667,1667,1665,4612
|
|
20230801,135400,7572384801,1666,1666,1666,1666,3191
|
|
20230801,135300,7567068595,1666,1665,1666,1665,1244
|
|
20230801,135200,7564996419,1665,1664,1665,1663,2413
|
|
20230801,135100,7560982501,1664,1660,1665,1660,1660
|
|
20230801,135000,7558220901,1661,1657,1661,1653,3417
|
|
20230801,134900,7552561991,1656,1657,1658,1655,3353
|
|
20230801,134800,7547008883,1658,1654,1658,1654,3234
|
|
20230801,134700,7541654995,1655,1657,1657,1655,18574
|
|
20230801,134600,7510912490,1656,1657,1658,1656,8930
|
|
20230801,134500,7496118784,1657,1659,1659,1657,9192
|
|
20230801,134400,7480884817,1660,1664,1664,1659,1028
|
|
20230801,134300,7479178294,1664,1663,1664,1660,58168
|
|
20230801,134200,7382531001,1664,1664,1664,1663,3810
|
|
20230801,134100,7376192063,1665,1664,1666,1664,3927
|
|
20230801,134000,7369653598,1664,1663,1666,1663,1058
|
|
20230801,133900,7367893716,1663,1665,1665,1663,1044
|
|
20230801,133800,7366156132,1665,1666,1666,1665,2308
|
|
20230801,133700,7362313087,1666,1665,1666,1665,1636
|
|
20230801,133600,7359588996,1666,1663,1666,1662,5853
|
|
20230801,133500,7349857459,1663,1667,1667,1662,5961
|
|
20230801,133400,7339945046,1667,1665,1667,1665,1464
|
|
20230801,133300,7337504764,1665,1667,1667,1660,2260
|
|
20230801,133200,7333746494,1663,1662,1663,1660,50203
|
|
20230801,133100,7250377114,1662,1665,1665,1662,10079
|
|
20230801,133000,7233608832,1665,1667,1667,1665,9343
|
|
20230801,132900,7218051184,1666,1667,1667,1666,5625
|
|
20230801,132800,7208677926,1668,1668,1669,1668,4533
|
|
20230801,132700,7201114064,1666,1667,1668,1666,4388
|
|
20230801,132600,7193798925,1669,1670,1670,1669,329
|
|
20230801,132500,7193249658,1669,1670,1670,1667,10990
|
|
20230801,132400,7174907517,1670,1677,1678,1670,33766
|
|
20230801,132300,7118373010,1677,1677,1682,1676,5655
|
|
20230801,132200,7108878986,1676,1678,1682,1676,2688
|
|
20230801,132100,7104369621,1682,1680,1682,1680,203
|
|
20230801,132000,7104028529,1676,1682,1682,1676,17621
|
|
20230801,131900,7074453986,1681,1682,1682,1680,4336
|
|
20230801,131800,7067167645,1682,1681,1682,1681,207
|
|
20230801,131700,7066819664,1681,1681,1681,1681,702
|
|
20230801,131600,7065639602,1681,1681,1682,1680,426
|
|
20230801,131500,7064923576,1681,1679,1681,1679,4029
|
|
20230801,131400,7058158883,1679,1679,1680,1679,948
|
|
20230801,131300,7056567190,1679,1679,1679,1678,3895
|
|
20230801,131200,7050028374,1679,1679,1679,1679,2462
|
|
20230801,131100,7045894676,1679,1680,1680,1678,15198
|
|
20230801,131000,7020369033,1680,1681,1682,1680,18342
|
|
20230801,130900,6989544431,1682,1682,1683,1681,1539
|
|
20230801,130800,6986956811,1682,1682,1682,1682,1785
|
|
20230801,130700,6983954441,1682,1683,1684,1682,2311
|
|
20230801,130600,6980066957,1684,1684,1684,1682,1724
|
|
20230801,130500,6977164250,1684,1682,1686,1681,9537
|
|
20230801,130400,6961119823,1682,1684,1684,1682,4758
|
|
20230801,130300,6953113427,1684,1684,1685,1682,9645
|
|
20230801,130200,6936875845,1685,1686,1687,1685,12676
|
|
20230801,130100,6915509280,1686,1686,1687,1686,1756
|
|
20230801,130000,6912548546,1686,1687,1687,1686,1915
|
|
20230801,125900,6909318650,1687,1688,1688,1686,1055
|
|
20230801,125800,6907539057,1688,1687,1689,1687,24980
|
|
20230801,125700,6865397635,1687,1689,1689,1687,6003
|
|
20230801,125600,6855269927,1689,1690,1691,1687,17289
|
|
20230801,125500,6826075951,1690,1691,1692,1690,5189
|
|
20230801,125400,6817303592,1692,1693,1694,1692,6048
|
|
20230801,125300,6807068566,1693,1693,1695,1692,4978
|
|
20230801,125200,6798640243,1695,1695,1695,1695,203
|
|
20230801,125100,6798296158,1695,1694,1697,1694,7816
|
|
20230801,125000,6785046898,1694,1694,1695,1693,1934
|
|
20230801,124900,6781770726,1695,1695,1696,1694,2239
|
|
20230801,124800,6777976620,1695,1697,1697,1695,5660
|
|
20230801,124700,6768381687,1697,1696,1697,1696,2323
|
|
20230801,124600,6764439808,1696,1696,1696,1695,571
|
|
20230801,124500,6763471422,1697,1697,1697,1696,2325
|
|
20230801,124400,6759526650,1697,1696,1697,1696,1451
|
|
20230801,124300,6757064487,1696,1695,1696,1695,1982
|
|
20230801,124200,6753704932,1695,1693,1695,1692,3563
|
|
20230801,124100,6747672951,1693,1695,1695,1693,5822
|
|
20230801,124000,6737811135,1695,1694,1695,1694,1595
|
|
20230801,123900,6735108249,1695,1696,1697,1695,1251
|
|
20230801,123800,6732987426,1697,1698,1698,1697,1381
|
|
20230801,123700,6730643569,1697,1698,1698,1697,1510
|
|
20230801,123600,6728079654,1698,1698,1699,1698,1693
|
|
20230801,123500,6725204914,1699,1699,1699,1698,1712
|
|
20230801,123400,6722297079,1700,1698,1700,1698,1075
|
|
20230801,123300,6720470632,1700,1700,1700,1695,4265
|
|
20230801,123200,6713222437,1700,1694,1700,1694,16657
|
|
20230801,123100,6684981968,1694,1694,1694,1693,2223
|
|
20230801,123000,6681216211,1694,1694,1694,1693,2574
|
|
20230801,122900,6676856857,1693,1693,1694,1692,6219
|
|
20230801,122800,6666327111,1693,1693,1693,1692,3356
|
|
20230801,122700,6660648400,1693,1691,1693,1691,1419
|
|
20230801,122600,6658247232,1692,1692,1692,1691,3671
|
|
20230801,122500,6652038224,1692,1693,1693,1691,2217
|
|
20230801,122400,6648287182,1692,1693,1693,1691,355
|
|
20230801,122300,6647686386,1693,1693,1693,1691,870
|
|
20230801,122200,6646214250,1691,1694,1694,1691,3776
|
|
20230801,122100,6639822296,1694,1695,1695,1694,8513
|
|
20230801,122000,6625399237,1694,1695,1695,1694,4777
|
|
20230801,121900,6617302262,1695,1694,1695,1694,7708
|
|
20230801,121800,6604237252,1695,1694,1695,1694,411
|
|
20230801,121700,6603540624,1694,1694,1695,1694,8035
|
|
20230801,121600,6589925512,1695,1694,1695,1694,12794
|
|
20230801,121500,6568241598,1694,1695,1695,1694,2504
|
|
20230801,121400,6563998860,1695,1695,1695,1694,3779
|
|
20230801,121300,6557594595,1694,1694,1694,1693,2736
|
|
20230801,121200,6552959815,1693,1693,1694,1693,1828
|
|
20230801,121100,6549864998,1694,1693,1694,1693,10077
|
|
20230801,121000,6532802219,1693,1691,1693,1690,7177
|
|
20230801,120900,6520657384,1690,1690,1690,1690,1619
|
|
20230801,120800,6517921274,1690,1690,1690,1689,937
|
|
20230801,120700,6516337754,1690,1689,1690,1689,300
|
|
20230801,120600,6515830954,1689,1689,1689,1688,335
|
|
20230801,120500,6515265244,1689,1688,1689,1686,6196
|
|
20230801,120400,6504812950,1688,1687,1689,1687,1295
|
|
20230801,120300,6502626745,1688,1687,1689,1686,2899
|
|
20230801,120200,6497735880,1687,1688,1689,1686,1734
|
|
20230801,120100,6494810452,1689,1689,1689,1688,1253
|
|
20230801,120000,6492694144,1689,1689,1689,1689,1787
|
|
20230801,115900,6489675901,1689,1689,1689,1686,3070
|
|
20230801,115800,6484495521,1688,1687,1688,1686,10745
|
|
20230801,115700,6466369319,1688,1689,1689,1687,2160
|
|
20230801,115600,6462722833,1689,1688,1689,1688,348
|
|
20230801,115500,6462135350,1688,1688,1688,1688,1028
|
|
20230801,115400,6460400086,1688,1688,1688,1686,4527
|
|
20230801,115300,6452762672,1687,1689,1689,1687,708
|
|
20230801,115200,6451567605,1689,1689,1690,1689,775
|
|
20230801,115100,6450257930,1689,1690,1690,1688,2620
|
|
20230801,115000,6445832600,1690,1691,1691,1690,642
|
|
20230801,114900,6444746988,1691,1692,1692,1691,483
|
|
20230801,114800,6443930140,1692,1689,1692,1689,666
|
|
20230801,114700,6442804578,1689,1689,1689,1685,3513
|
|
20230801,114600,6436884293,1685,1691,1691,1685,8126
|
|
20230801,114500,6423177411,1692,1692,1692,1690,1148
|
|
20230801,114400,6421236987,1692,1691,1692,1690,3031
|
|
20230801,114300,6416111647,1691,1691,1693,1689,4207
|
|
20230801,114200,6408999130,1690,1691,1691,1690,1319
|
|
20230801,114100,6406769305,1691,1691,1693,1691,1156
|
|
20230801,114000,6404814504,1691,1693,1693,1691,937
|
|
20230801,113900,6403228608,1693,1692,1693,1691,3344
|
|
20230801,113800,6397571110,1692,1693,1694,1692,2145
|
|
20230801,113700,6393939617,1694,1694,1695,1694,2470
|
|
20230801,113600,6389755164,1695,1695,1695,1694,4398
|
|
20230801,113500,6382303574,1695,1694,1695,1694,4490
|
|
20230801,113400,6374694024,1695,1693,1695,1693,8539
|
|
20230801,113300,6360228874,1694,1693,1694,1693,2127
|
|
20230801,113200,6356627037,1693,1693,1694,1693,7074
|
|
20230801,113100,6344648380,1693,1691,1693,1690,3014
|
|
20230801,113000,6339546494,1691,1690,1691,1689,1992
|
|
20230801,112900,6336179966,1690,1690,1692,1688,1657
|
|
20230801,112800,6333378047,1690,1686,1690,1686,5798
|
|
20230801,112700,6323597331,1686,1686,1687,1685,8647
|
|
20230801,112600,6309020618,1687,1687,1688,1686,2795
|
|
20230801,112500,6304305460,1687,1687,1688,1686,6498
|
|
20230801,112400,6293343649,1687,1688,1690,1686,5214
|
|
20230801,112300,6284539347,1687,1688,1688,1687,8086
|
|
20230801,112200,6270892181,1688,1691,1691,1688,33634
|
|
20230801,112100,6214051359,1692,1692,1692,1691,2093
|
|
20230801,112000,6210511223,1691,1693,1693,1691,6073
|
|
20230801,111900,6200239786,1691,1690,1694,1690,7143
|
|
20230801,111800,6188162690,1690,1695,1695,1690,52283
|
|
20230801,111700,6099665988,1696,1700,1701,1696,55875
|
|
20230801,111600,6004719930,1700,1701,1701,1700,1602
|
|
20230801,111500,6001995601,1701,1701,1701,1700,1471
|
|
20230801,111400,5999493480,1702,1702,1702,1701,9096
|
|
20230801,111300,5984019517,1703,1702,1703,1700,26685
|
|
20230801,111200,5938625164,1702,1705,1705,1702,17560
|
|
20230801,111100,5908713144,1705,1706,1706,1705,4133
|
|
20230801,111000,5901665279,1705,1705,1705,1704,9013
|
|
20230801,110900,5886302732,1704,1706,1707,1704,3941
|
|
20230801,110800,5879580708,1705,1705,1705,1705,5608
|
|
20230801,110700,5870019068,1705,1705,1705,1704,1544
|
|
20230801,110600,5867387048,1705,1704,1706,1704,4955
|
|
20230801,110500,5858939860,1704,1704,1706,1704,15493
|
|
20230801,110400,5832524689,1704,1705,1705,1703,8072
|
|
20230801,110300,5818775454,1705,1702,1705,1702,19428
|
|
20230801,110200,5785653212,1702,1702,1703,1702,5880
|
|
20230801,110100,5775645451,1702,1705,1705,1702,11515
|
|
20230801,110000,5756032756,1705,1704,1705,1704,4355
|
|
20230801,105900,5748607484,1705,1706,1706,1704,6158
|
|
20230801,105800,5738108088,1706,1707,1707,1706,5289
|
|
20230801,105700,5729082763,1707,1707,1707,1706,927
|
|
20230801,105600,5727500718,1707,1705,1707,1705,3779
|
|
20230801,105500,5721054683,1705,1703,1705,1702,3196
|
|
20230801,105400,5715614069,1702,1702,1706,1701,7058
|
|
20230801,105300,5703595011,1701,1703,1703,1701,8814
|
|
20230801,105200,5688593460,1703,1707,1707,1703,15409
|
|
20230801,105100,5662347718,1706,1711,1711,1706,2614
|
|
20230801,105000,5657883586,1710,1710,1712,1710,5289
|
|
20230801,104900,5648837868,1712,1712,1713,1706,3336
|
|
20230801,104800,5643126557,1712,1702,1713,1702,12062
|
|
20230801,104700,5622515876,1702,1702,1703,1701,21115
|
|
20230801,104600,5586587363,1703,1707,1707,1703,24399
|
|
20230801,104500,5544989860,1706,1710,1711,1706,32643
|
|
20230801,104400,5489194637,1710,1712,1712,1710,18108
|
|
20230801,104300,5458224359,1712,1713,1713,1711,11038
|
|
20230801,104200,5439323720,1713,1713,1714,1710,874
|
|
20230801,104100,5437827022,1710,1713,1714,1710,14282
|
|
20230801,104000,5413367937,1713,1713,1713,1712,3219
|
|
20230801,103900,5407855809,1713,1712,1714,1712,1286
|
|
20230801,103800,5405652834,1712,1712,1713,1710,3700
|
|
20230801,103700,5399315160,1713,1710,1713,1709,24005
|
|
20230801,103600,5358263571,1710,1709,1710,1709,5383
|
|
20230801,103500,5349063833,1709,1708,1709,1708,6003
|
|
20230801,103400,5338807952,1708,1709,1709,1708,2290
|
|
20230801,103300,5334895536,1708,1708,1709,1707,10301
|
|
20230801,103200,5317301313,1708,1707,1710,1707,5380
|
|
20230801,103100,5308108517,1707,1709,1710,1706,9126
|
|
20230801,103000,5292523361,1707,1707,1709,1707,7610
|
|
20230801,102900,5279526322,1707,1707,1709,1706,3993
|
|
20230801,102800,5272711988,1706,1710,1710,1706,11249
|
|
20230801,102700,5253498689,1710,1708,1710,1706,19540
|
|
20230801,102600,5220125064,1709,1711,1711,1708,4007
|
|
20230801,102500,5213276372,1711,1712,1712,1706,18960
|
|
20230801,102400,5180869287,1712,1712,1715,1712,2257
|
|
20230801,102300,5177003803,1712,1712,1720,1706,14304
|
|
20230801,102200,5152528181,1711,1706,1720,1706,5641
|
|
20230801,102100,5142881198,1706,1720,1720,1705,31807
|
|
20230801,102000,5088460700,1723,1726,1727,1711,12780
|
|
20230801,101900,5066549002,1726,1725,1726,1715,36470
|
|
20230801,101800,5003779359,1725,1726,1726,1724,10170
|
|
20230801,101700,4986233443,1727,1729,1729,1726,11862
|
|
20230801,101600,4965738982,1729,1721,1729,1721,57896
|
|
20230801,101500,4865885568,1721,1719,1721,1716,15666
|
|
20230801,101400,4838960492,1718,1717,1719,1716,5102
|
|
20230801,101300,4830199582,1718,1718,1720,1717,5260
|
|
20230801,101200,4821160624,1718,1720,1721,1715,31037
|
|
20230801,101100,4767801869,1720,1721,1721,1720,31460
|
|
20230801,101000,4713683105,1721,1723,1724,1720,17455
|
|
20230801,100900,4683642093,1720,1724,1726,1720,31403
|
|
20230801,100800,4629526563,1728,1729,1729,1723,57739
|
|
20230801,100700,4529782026,1723,1725,1729,1722,40442
|
|
20230801,100600,4459996714,1722,1711,1726,1710,23881
|
|
20230801,100500,4418999408,1711,1710,1712,1708,17901
|
|
20230801,100400,4388381630,1708,1707,1710,1706,13870
|
|
20230801,100300,4364695403,1707,1705,1708,1703,3125
|
|
20230801,100200,4359367701,1703,1701,1704,1698,48481
|
|
20230801,100100,4276829838,1703,1711,1712,1702,22108
|
|
20230801,100000,4239117422,1712,1718,1720,1707,37789
|
|
20230801,095900,4174280471,1719,1726,1726,1710,36037
|
|
20230801,095800,4112294602,1726,1727,1736,1726,126422
|
|
20230801,095700,3893575544,1727,1712,1728,1710,43141
|
|
20230801,095600,3819277513,1710,1693,1712,1693,29157
|
|
20230801,095500,3769601322,1693,1693,1700,1692,29070
|
|
20230801,095400,3720233781,1693,1699,1699,1691,38307
|
|
20230801,095300,3655321186,1698,1698,1699,1696,22296
|
|
20230801,095200,3617480605,1698,1695,1699,1695,17777
|
|
20230801,095100,3587313372,1694,1694,1696,1692,32643
|
|
20230801,095000,3532029933,1693,1707,1707,1692,77062
|
|
20230801,094900,3400976627,1707,1707,1712,1706,38152
|
|
20230801,094800,3335803436,1707,1710,1713,1705,37472
|
|
20230801,094700,3271803965,1713,1708,1714,1706,41804
|
|
20230801,094600,3200398604,1707,1710,1710,1704,62471
|
|
20230801,094500,3093703007,1710,1733,1739,1708,130968
|
|
20230801,094400,2867883196,1732,1729,1741,1728,114368
|
|
20230801,094300,2669571377,1729,1719,1730,1718,145008
|
|
20230801,094200,2419378179,1718,1709,1719,1705,97042
|
|
20230801,094100,2253306853,1710,1698,1710,1697,105448
|
|
20230801,094000,2073761731,1699,1695,1700,1692,93937
|
|
20230801,093900,1914394740,1694,1693,1695,1692,50428
|
|
20230801,093800,1828971059,1693,1687,1693,1686,32199
|
|
20230801,093700,1774579517,1687,1684,1687,1684,22570
|
|
20230801,093600,1736545302,1684,1680,1685,1680,37222
|
|
20230801,093500,1673920916,1680,1680,1682,1676,65574
|
|
20230801,093400,1563761304,1679,1677,1686,1675,95757
|
|
20230801,093300,1402931807,1680,1684,1697,1677,142296
|
|
20230801,093200,1162928596,1683,1671,1684,1671,34979
|
|
20230801,093100,1104290040,1672,1663,1673,1663,63271
|
|
20230801,093000,998648440,1666,1665,1667,1661,38786
|
|
20230801,092900,934099974,1664,1656,1665,1656,28202
|
|
20230801,092800,887243714,1657,1653,1657,1653,3513
|
|
20230801,092700,881425027,1657,1653,1657,1652,19862
|
|
20230801,092600,848559884,1655,1653,1655,1652,6483
|
|
20230801,092500,837845066,1654,1653,1655,1652,11211
|
|
20230801,092400,819310496,1652,1653,1654,1652,6237
|
|
20230801,092300,809001953,1654,1654,1655,1653,4006
|
|
20230801,092200,802377336,1655,1655,1655,1652,6093
|
|
20230801,092100,792295166,1652,1653,1656,1652,13811
|
|
20230801,092000,769457114,1653,1651,1655,1651,15850
|
|
20230801,091900,743262866,1651,1653,1653,1650,11117
|
|
20230801,091800,724902581,1652,1653,1653,1652,9276
|
|
20230801,091700,709573906,1653,1652,1654,1652,12289
|
|
20230801,091600,689266384,1652,1652,1656,1651,16293
|
|
20230801,091500,662323918,1651,1653,1654,1651,20173
|
|
20230801,091400,629000958,1653,1660,1660,1652,46220
|
|
20230801,091300,552528805,1660,1656,1661,1651,22605
|
|
20230801,091200,515070877,1657,1657,1666,1650,22311
|
|
20230801,091100,478105149,1651,1659,1671,1651,104197
|
|
20230801,091000,304859335,1659,1643,1660,1642,35366
|
|
20230801,090900,246536682,1642,1629,1643,1628,31747
|
|
20230801,090800,194606940,1628,1619,1629,1619,12925
|
|
20230801,090700,173614237,1623,1619,1623,1618,29021
|
|
20230801,090600,126597909,1619,1620,1620,1618,6760
|
|
20230801,090500,115649747,1620,1622,1623,1618,15884
|
|
20230801,090400,89917086,1621,1620,1621,1619,3351
|
|
20230801,090300,84486858,1620,1620,1621,1619,14770
|
|
20230801,090200,60558465,1620,1620,1621,1618,16394
|
|
20230801,090100,34007123,1620,1619,1623,1619,2500
|
|
20230801,090000,29959392,1619,1615,1624,1615,18521
|