591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184800,461193644,1758,1758,1758,1758,6262
|
|
20230704,184700,461193644,1758,1758,1758,1758,0
|
|
20230704,184600,461193644,1758,1758,1758,1758,0
|
|
20230704,184500,461193644,1758,1758,1758,1758,0
|
|
20230704,184400,461193644,1758,1758,1758,1758,0
|
|
20230704,184300,461193644,1758,1758,1758,1758,0
|
|
20230704,184200,461193644,1758,1758,1758,1758,0
|
|
20230704,184100,461193644,1758,1758,1758,1758,0
|
|
20230704,184000,461193644,1758,1758,1758,1758,0
|
|
20230704,183900,461193644,1758,1758,1758,1758,0
|
|
20230704,183800,461193644,1758,1758,1758,1758,0
|
|
20230704,183700,461193644,1758,1758,1758,1758,0
|
|
20230704,183600,461193644,1758,1758,1758,1758,0
|
|
20230704,183500,461193644,1758,1758,1758,1758,0
|
|
20230704,183400,461193644,1758,1758,1758,1758,0
|
|
20230704,183300,461193644,1758,1758,1758,1758,0
|
|
20230704,183200,461193644,1758,1758,1758,1758,0
|
|
20230704,183100,461193644,1758,1758,1758,1758,0
|
|
20230704,183000,461193644,1758,1758,1758,1758,0
|
|
20230704,182900,461193644,1758,1758,1758,1758,0
|
|
20230704,182800,461193644,1758,1758,1758,1758,0
|
|
20230704,182700,461193644,1758,1758,1758,1758,0
|
|
20230704,182600,461193644,1758,1758,1758,1758,0
|
|
20230704,182500,461193644,1758,1758,1758,1758,0
|
|
20230704,182400,461193644,1758,1758,1758,1758,0
|
|
20230704,182300,461193644,1758,1758,1758,1758,0
|
|
20230704,182200,461193644,1758,1758,1758,1758,0
|
|
20230704,182100,461193644,1758,1758,1758,1758,0
|
|
20230704,182000,461193644,1758,1758,1758,1758,0
|
|
20230704,181900,461193644,1758,1758,1758,1758,0
|
|
20230704,181800,461193644,1758,1758,1758,1758,6262
|
|
20230704,181700,461193644,1758,1758,1758,1758,0
|
|
20230704,181600,461193644,1758,1758,1758,1758,0
|
|
20230704,181500,461193644,1758,1758,1758,1758,0
|
|
20230704,181400,461193644,1758,1758,1758,1758,0
|
|
20230704,181300,461193644,1758,1758,1758,1758,0
|
|
20230704,181200,461193644,1758,1758,1758,1758,0
|
|
20230704,181100,461193644,1758,1758,1758,1758,0
|
|
20230704,181000,461193644,1758,1758,1758,1758,0
|
|
20230704,180900,461193644,1758,1758,1758,1758,0
|
|
20230704,180800,461193644,1758,1758,1758,1758,0
|
|
20230704,180700,461193644,1758,1758,1758,1758,0
|
|
20230704,180600,461193644,1758,1758,1758,1758,0
|
|
20230704,180500,461193644,1758,1758,1758,1758,0
|
|
20230704,180400,461193644,1758,1758,1758,1758,0
|
|
20230704,180300,461193644,1758,1758,1758,1758,0
|
|
20230704,180200,461193644,1758,1758,1758,1758,0
|
|
20230704,180100,461193644,1758,1758,1758,1758,0
|
|
20230704,180000,461193644,1758,1758,1758,1758,0
|
|
20230704,175900,461193644,1758,1758,1758,1758,0
|
|
20230704,175800,461193644,1758,1758,1758,1758,0
|
|
20230704,175700,461193644,1758,1758,1758,1758,0
|
|
20230704,175600,461193644,1758,1758,1758,1758,0
|
|
20230704,175500,461193644,1758,1758,1758,1758,0
|
|
20230704,175400,461193644,1758,1758,1758,1758,0
|
|
20230704,175300,461193644,1758,1758,1758,1758,0
|
|
20230704,175200,461193644,1758,1758,1758,1758,0
|
|
20230704,175100,461193644,1758,1758,1758,1758,0
|
|
20230704,175000,461193644,1758,1758,1758,1758,0
|
|
20230704,174900,461193644,1758,1758,1758,1758,0
|
|
20230704,174800,461193644,1758,1758,1758,1758,6262
|
|
20230704,174700,461193644,1758,1758,1758,1758,0
|
|
20230704,174600,461193644,1758,1758,1758,1758,0
|
|
20230704,174500,461193644,1758,1758,1758,1758,0
|
|
20230704,174400,461193644,1758,1758,1758,1758,0
|
|
20230704,174300,461193644,1758,1758,1758,1758,0
|
|
20230704,174200,461193644,1758,1758,1758,1758,0
|
|
20230704,174100,461193644,1758,1758,1758,1758,0
|
|
20230704,174000,461193644,1758,1758,1758,1758,0
|
|
20230704,173900,461193644,1758,1758,1758,1758,0
|
|
20230704,173800,461193644,1758,1758,1758,1758,0
|
|
20230704,173700,461193644,1758,1758,1758,1758,0
|
|
20230704,173600,461193644,1758,1758,1758,1758,0
|
|
20230704,173500,461193644,1758,1758,1758,1758,0
|
|
20230704,173400,461193644,1758,1758,1758,1758,0
|
|
20230704,173300,461193644,1758,1758,1758,1758,0
|
|
20230704,173200,461193644,1758,1758,1758,1758,0
|
|
20230704,173100,461193644,1758,1758,1758,1758,0
|
|
20230704,173000,461193644,1758,1758,1758,1758,0
|
|
20230704,172900,461193644,1758,1758,1758,1758,0
|
|
20230704,172800,461193644,1758,1758,1758,1758,0
|
|
20230704,172700,461193644,1758,1758,1758,1758,0
|
|
20230704,172600,461193644,1758,1758,1758,1758,0
|
|
20230704,172500,461193644,1758,1758,1758,1758,0
|
|
20230704,172400,461193644,1758,1758,1758,1758,0
|
|
20230704,172300,461193644,1758,1758,1758,1758,0
|
|
20230704,172200,461193644,1758,1758,1758,1758,0
|
|
20230704,172100,461193644,1758,1758,1758,1758,0
|
|
20230704,172000,461193644,1758,1758,1758,1758,0
|
|
20230704,171900,461193644,1758,1758,1758,1758,0
|
|
20230704,171800,461193644,1758,1758,1758,1758,6262
|
|
20230704,171700,461193644,1758,1758,1758,1758,0
|
|
20230704,171600,461193644,1758,1758,1758,1758,0
|
|
20230704,171500,461193644,1758,1758,1758,1758,0
|
|
20230704,171400,461193644,1758,1758,1758,1758,0
|
|
20230704,171300,461193644,1758,1758,1758,1758,0
|
|
20230704,171200,461193644,1758,1758,1758,1758,0
|
|
20230704,171100,461193644,1758,1758,1758,1758,0
|
|
20230704,171000,461193644,1758,1758,1758,1758,0
|
|
20230704,170900,461193644,1758,1758,1758,1758,0
|
|
20230704,170800,461193644,1758,1758,1758,1758,0
|
|
20230704,170700,461193644,1758,1758,1758,1758,0
|
|
20230704,170600,461193644,1758,1758,1758,1758,0
|
|
20230704,170500,461193644,1758,1758,1758,1758,0
|
|
20230704,170400,461193644,1758,1758,1758,1758,0
|
|
20230704,170300,461193644,1758,1758,1758,1758,0
|
|
20230704,170200,461193644,1758,1758,1758,1758,0
|
|
20230704,170100,461193644,1758,1758,1758,1758,0
|
|
20230704,170000,461193644,1758,1758,1758,1758,0
|
|
20230704,165900,461193644,1758,1758,1758,1758,0
|
|
20230704,165800,461193644,1758,1758,1758,1758,0
|
|
20230704,165700,461193644,1758,1758,1758,1758,0
|
|
20230704,165600,461193644,1758,1758,1758,1758,0
|
|
20230704,165500,461193644,1758,1758,1758,1758,0
|
|
20230704,165400,461193644,1758,1758,1758,1758,0
|
|
20230704,165300,461193644,1758,1758,1758,1758,0
|
|
20230704,165200,461193644,1758,1758,1758,1758,0
|
|
20230704,165100,461193644,1758,1758,1758,1758,0
|
|
20230704,165000,461193644,1758,1758,1758,1758,0
|
|
20230704,164900,461193644,1758,1758,1758,1758,0
|
|
20230704,164800,461193644,1758,1758,1758,1758,6262
|
|
20230704,164700,461193644,1758,1758,1758,1758,0
|
|
20230704,164600,461193644,1758,1758,1758,1758,0
|
|
20230704,164500,461193644,1758,1758,1758,1758,0
|
|
20230704,164400,461193644,1758,1758,1758,1758,0
|
|
20230704,164300,461193644,1758,1758,1758,1758,0
|
|
20230704,164200,461193644,1758,1758,1758,1758,0
|
|
20230704,164100,461193644,1758,1758,1758,1758,0
|
|
20230704,164000,461193644,1758,1758,1758,1758,0
|
|
20230704,163900,461193644,1758,1758,1758,1758,0
|
|
20230704,163800,461193644,1758,1758,1758,1758,0
|
|
20230704,163700,461193644,1758,1758,1758,1758,0
|
|
20230704,163600,461193644,1758,1758,1758,1758,0
|
|
20230704,163500,461193644,1758,1758,1758,1758,0
|
|
20230704,163400,461193644,1758,1758,1758,1758,0
|
|
20230704,163300,461193644,1758,1758,1758,1758,0
|
|
20230704,163200,461193644,1758,1758,1758,1758,0
|
|
20230704,163100,461193644,1758,1758,1758,1758,0
|
|
20230704,163000,461193644,1758,1758,1758,1758,0
|
|
20230704,162900,461193644,1758,1758,1758,1758,0
|
|
20230704,162800,461193644,1758,1758,1758,1758,0
|
|
20230704,162700,461193644,1758,1758,1758,1758,0
|
|
20230704,162600,461193644,1758,1758,1758,1758,0
|
|
20230704,162500,461193644,1758,1758,1758,1758,0
|
|
20230704,162400,461193644,1758,1758,1758,1758,0
|
|
20230704,162300,461193644,1758,1758,1758,1758,0
|
|
20230704,162200,461193644,1758,1758,1758,1758,0
|
|
20230704,162100,461193644,1758,1758,1758,1758,0
|
|
20230704,162000,461193644,1758,1758,1758,1758,0
|
|
20230704,161900,461193644,1758,1758,1758,1758,0
|
|
20230704,161800,461193644,1758,1758,1758,1758,6262
|
|
20230704,161700,461193644,1758,1758,1758,1758,0
|
|
20230704,161600,461193644,1758,1758,1758,1758,0
|
|
20230704,161500,461193644,1758,1758,1758,1758,0
|
|
20230704,161400,461193644,1758,1758,1758,1758,0
|
|
20230704,161300,461193644,1758,1758,1758,1758,0
|
|
20230704,161200,461193644,1758,1758,1758,1758,0
|
|
20230704,161100,461193644,1758,1758,1758,1758,0
|
|
20230704,161000,461193644,1758,1758,1758,1758,0
|
|
20230704,160900,461193644,1758,1758,1758,1758,0
|
|
20230704,160800,461193644,1758,1758,1758,1758,0
|
|
20230704,160700,461193644,1758,1758,1758,1758,0
|
|
20230704,160600,461193644,1758,1758,1758,1758,0
|
|
20230704,160500,461193644,1758,1758,1758,1758,0
|
|
20230704,160400,461193644,1758,1758,1758,1758,0
|
|
20230704,160300,461193644,1758,1758,1758,1758,0
|
|
20230704,160200,461193644,1758,1758,1758,1758,0
|
|
20230704,160100,461193644,1758,1758,1758,1758,0
|
|
20230704,160000,461193644,1758,1758,1758,1758,0
|
|
20230704,155900,461193644,1758,1758,1758,1758,0
|
|
20230704,155800,461193644,1758,1758,1758,1758,0
|
|
20230704,155700,461193644,1758,1758,1758,1758,0
|
|
20230704,155600,461193644,1758,1758,1758,1758,0
|
|
20230704,155500,461193644,1758,1758,1758,1758,0
|
|
20230704,155400,461193644,1758,1758,1758,1758,0
|
|
20230704,155300,461193644,1758,1758,1758,1758,0
|
|
20230704,155200,461193644,1758,1758,1758,1758,0
|
|
20230704,155100,461193644,1758,1758,1758,1758,0
|
|
20230704,155000,461193644,1758,1758,1758,1758,0
|
|
20230704,154900,461193644,1758,1758,1758,1758,0
|
|
20230704,154800,461193644,1758,1758,1758,1758,6262
|
|
20230704,154700,461193644,1758,1758,1758,1758,0
|
|
20230704,154600,461193644,1758,1758,1758,1758,0
|
|
20230704,154500,461193644,1758,1758,1758,1758,0
|
|
20230704,154400,461193644,1758,1758,1758,1758,0
|
|
20230704,154300,461193644,1758,1758,1758,1758,0
|
|
20230704,154200,461193644,1758,1758,1758,1758,0
|
|
20230704,154100,461193644,1758,1758,1758,1758,0
|
|
20230704,154000,461193644,1758,1758,1758,1758,0
|
|
20230704,153900,461193644,1758,1758,1758,1758,0
|
|
20230704,153800,461193644,1758,1758,1758,1758,0
|
|
20230704,153700,461193644,1758,1758,1758,1758,0
|
|
20230704,153600,461193644,1758,1758,1758,1758,0
|
|
20230704,153500,461193644,1758,1758,1758,1758,0
|
|
20230704,153400,461193644,1758,1758,1758,1758,0
|
|
20230704,153300,461193644,1758,1758,1758,1758,0
|
|
20230704,153200,461193644,1758,1758,1758,1758,0
|
|
20230704,153100,461193644,1758,1758,1758,1758,0
|
|
20230704,153000,461193644,1758,1758,1758,1758,6262
|
|
20230704,152900,450185048,1751,1751,1751,1751,0
|
|
20230704,152800,450185048,1751,1751,1751,1751,0
|
|
20230704,152700,450185048,1751,1751,1751,1751,0
|
|
20230704,152600,450185048,1751,1751,1751,1751,0
|
|
20230704,152500,450185048,1751,1751,1751,1751,0
|
|
20230704,152400,450185048,1751,1751,1751,1751,0
|
|
20230704,152300,450185048,1751,1751,1751,1751,0
|
|
20230704,152200,450185048,1751,1751,1751,1751,0
|
|
20230704,152100,450185048,1751,1751,1751,1751,0
|
|
20230704,152000,450185048,1751,1751,1751,1751,0
|
|
20230704,151900,450185048,1751,1748,1751,1748,1511
|
|
20230704,151800,447542333,1749,1749,1749,1748,18
|
|
20230704,151700,447510857,1749,1746,1749,1746,35
|
|
20230704,151600,447449673,1746,1746,1746,1745,35
|
|
20230704,151500,447388572,1746,1749,1749,1745,29
|
|
20230704,151400,447337893,1749,1749,1749,1748,28
|
|
20230704,151300,447288942,1749,1749,1749,1748,16
|
|
20230704,151200,447260963,1748,1749,1750,1748,89
|
|
20230704,151100,447105307,1750,1750,1750,1749,59
|
|
20230704,151000,447002103,1749,1750,1750,1749,784
|
|
20230704,150900,445630809,1750,1748,1750,1748,475
|
|
20230704,150800,444800044,1748,1745,1748,1745,56
|
|
20230704,150700,444702293,1745,1748,1748,1745,20
|
|
20230704,150600,444667390,1748,1748,1748,1748,556
|
|
20230704,150500,443695502,1748,1747,1748,1747,8
|
|
20230704,150400,443681524,1747,1745,1747,1745,70
|
|
20230704,150300,443559340,1745,1749,1750,1745,500
|
|
20230704,150200,442684541,1750,1745,1750,1745,884
|
|
20230704,150100,441140441,1750,1750,1750,1750,4
|
|
20230704,150000,441133441,1745,1745,1745,1745,0
|
|
20230704,145900,441133441,1745,1745,1745,1745,18
|
|
20230704,145800,441102031,1745,1746,1746,1745,654
|
|
20230704,145700,439960771,1746,1746,1746,1744,26
|
|
20230704,145600,439915399,1747,1751,1751,1746,11
|
|
20230704,145500,439896154,1750,1750,1750,1750,22
|
|
20230704,145400,439857654,1751,1751,1751,1751,2
|
|
20230704,145300,439854152,1750,1750,1750,1744,22
|
|
20230704,145200,439815766,1750,1750,1750,1750,0
|
|
20230704,145100,439815766,1750,1750,1750,1750,8
|
|
20230704,145000,439801766,1750,1750,1750,1750,8
|
|
20230704,144900,439787766,1749,1750,1750,1749,20
|
|
20230704,144800,439752785,1750,1752,1752,1750,2454
|
|
20230704,144700,435457866,1752,1752,1752,1752,7
|
|
20230704,144600,435445602,1753,1753,1753,1753,0
|
|
20230704,144500,435445602,1753,1753,1753,1753,100
|
|
20230704,144400,435270302,1750,1750,1750,1750,0
|
|
20230704,144300,435270302,1750,1750,1750,1750,500
|
|
20230704,144200,434395302,1750,1749,1750,1749,1637
|
|
20230704,144100,431531477,1749,1749,1749,1749,0
|
|
20230704,144000,431531477,1749,1749,1749,1749,5
|
|
20230704,143900,431522732,1749,1740,1749,1740,395
|
|
20230704,143800,430835342,1741,1747,1749,1740,6431
|
|
20230704,143700,419623871,1748,1748,1748,1748,404
|
|
20230704,143600,418917679,1748,1749,1749,1748,182
|
|
20230704,143500,418599393,1750,1749,1750,1749,4
|
|
20230704,143400,418592394,1750,1750,1750,1750,3315
|
|
20230704,143300,412791144,1751,1751,1751,1751,1614
|
|
20230704,143200,409965030,1751,1751,1751,1751,21
|
|
20230704,143100,409928259,1752,1752,1752,1752,4
|
|
20230704,143000,409921251,1752,1753,1753,1752,111
|
|
20230704,142900,409726778,1752,1753,1753,1752,10
|
|
20230704,142800,409709257,1752,1752,1752,1751,223
|
|
20230704,142700,409318573,1752,1752,1752,1752,2
|
|
20230704,142600,409315069,1752,1752,1752,1752,1
|
|
20230704,142500,409313317,1751,1750,1751,1750,119
|
|
20230704,142400,409104957,1751,1750,1751,1750,32
|
|
20230704,142300,409048956,1750,1751,1751,1750,6270
|
|
20230704,142200,398075215,1752,1752,1752,1752,1
|
|
20230704,142100,398073463,1751,1751,1751,1751,0
|
|
20230704,142000,398073463,1751,1751,1751,1751,1
|
|
20230704,141900,398071712,1751,1750,1751,1750,44
|
|
20230704,141800,397994677,1750,1750,1750,1750,1
|
|
20230704,141700,397992927,1751,1751,1751,1751,0
|
|
20230704,141600,397992927,1751,1751,1751,1751,1
|
|
20230704,141500,397991176,1750,1750,1750,1750,14
|
|
20230704,141400,397966676,1750,1750,1750,1750,967
|
|
20230704,141300,396274426,1752,1752,1752,1752,65
|
|
20230704,141200,396160546,1752,1751,1752,1751,7197
|
|
20230704,141100,383557494,1751,1752,1752,1751,459
|
|
20230704,141000,382753783,1751,1752,1752,1751,312
|
|
20230704,140900,382207171,1752,1753,1753,1752,156
|
|
20230704,140800,381933847,1753,1753,1753,1752,356
|
|
20230704,140700,381309812,1753,1753,1754,1753,184
|
|
20230704,140600,380987258,1753,1753,1753,1753,1
|
|
20230704,140500,380985505,1753,1753,1753,1753,9
|
|
20230704,140400,380969728,1753,1753,1753,1753,12
|
|
20230704,140300,380948692,1753,1753,1753,1753,0
|
|
20230704,140200,380948692,1753,1752,1753,1752,906
|
|
20230704,140100,379361374,1752,1753,1753,1752,558
|
|
20230704,140000,378383414,1753,1753,1753,1753,1
|
|
20230704,135900,378381661,1753,1753,1753,1753,90
|
|
20230704,135800,378223891,1753,1753,1753,1753,345
|
|
20230704,135700,377619106,1753,1754,1754,1753,501
|
|
20230704,135600,376740353,1754,1754,1754,1754,4
|
|
20230704,135500,376733337,1753,1753,1753,1753,23
|
|
20230704,135400,376693018,1752,1752,1752,1752,0
|
|
20230704,135300,376693018,1752,1752,1752,1752,6
|
|
20230704,135200,376682506,1752,1752,1752,1752,0
|
|
20230704,135100,376682506,1752,1752,1752,1752,600
|
|
20230704,135000,375631306,1752,1752,1752,1752,900
|
|
20230704,134900,374054506,1755,1755,1755,1755,0
|
|
20230704,134800,374054506,1755,1755,1755,1755,1972
|
|
20230704,134700,370593646,1755,1752,1755,1752,135
|
|
20230704,134600,370357015,1752,1753,1753,1751,2879
|
|
20230704,134500,365315656,1754,1754,1754,1754,0
|
|
20230704,134400,365315656,1754,1753,1754,1753,27
|
|
20230704,134300,365268310,1753,1753,1753,1753,0
|
|
20230704,134200,365268310,1753,1753,1753,1753,1
|
|
20230704,134100,365266557,1753,1754,1754,1753,500
|
|
20230704,134000,364389908,1754,1755,1755,1754,316
|
|
20230704,133900,363835498,1755,1756,1756,1755,1095
|
|
20230704,133800,361913713,1756,1757,1757,1756,395
|
|
20230704,133700,361219793,1756,1756,1756,1756,33
|
|
20230704,133600,361161845,1756,1756,1756,1756,30
|
|
20230704,133500,361109165,1755,1755,1755,1755,12
|
|
20230704,133400,361088105,1755,1755,1755,1755,0
|
|
20230704,133300,361088105,1755,1757,1757,1755,2268
|
|
20230704,133200,357106491,1757,1757,1757,1757,9
|
|
20230704,133100,357090678,1758,1758,1758,1758,14
|
|
20230704,133000,357066066,1758,1758,1758,1758,1
|
|
20230704,132900,357064308,1757,1758,1758,1757,167
|
|
20230704,132800,356770734,1759,1758,1759,1758,65
|
|
20230704,132700,356656403,1757,1757,1757,1757,11
|
|
20230704,132600,356637076,1759,1758,1759,1758,5
|
|
20230704,132500,356628282,1758,1757,1758,1757,7
|
|
20230704,132400,356615982,1756,1756,1756,1756,21
|
|
20230704,132300,356579106,1756,1756,1756,1756,1
|
|
20230704,132200,356577350,1758,1758,1758,1758,0
|
|
20230704,132100,356577350,1758,1758,1758,1758,4
|
|
20230704,132000,356570318,1757,1757,1757,1757,186
|
|
20230704,131900,356243516,1756,1756,1756,1756,17
|
|
20230704,131800,356213664,1756,1755,1756,1755,9
|
|
20230704,131700,356197861,1755,1755,1755,1755,0
|
|
20230704,131600,356197861,1755,1755,1755,1755,1000
|
|
20230704,131500,354442861,1755,1755,1755,1755,9
|
|
20230704,131400,354427066,1755,1755,1755,1755,14
|
|
20230704,131300,354402496,1756,1756,1756,1756,0
|
|
20230704,131200,354402496,1756,1756,1756,1756,11
|
|
20230704,131100,354383180,1755,1755,1755,1755,12
|
|
20230704,131000,354362120,1754,1757,1757,1754,10
|
|
20230704,130900,354344577,1757,1757,1757,1757,3
|
|
20230704,130800,354339306,1759,1759,1759,1759,0
|
|
20230704,130700,354339306,1759,1759,1759,1759,200
|
|
20230704,130600,353987506,1753,1753,1753,1753,0
|
|
20230704,130500,353987506,1753,1753,1753,1753,0
|
|
20230704,130400,353987506,1753,1753,1753,1753,0
|
|
20230704,130300,353987506,1753,1753,1753,1753,0
|
|
20230704,130200,353987506,1753,1753,1753,1753,0
|
|
20230704,130100,353987506,1753,1753,1753,1753,0
|
|
20230704,130000,353987506,1753,1758,1759,1753,58
|
|
20230704,125900,353885535,1753,1753,1753,1753,29
|
|
20230704,125800,353834698,1752,1752,1752,1752,0
|
|
20230704,125700,353834698,1752,1752,1752,1752,0
|
|
20230704,125600,353834698,1752,1752,1752,1752,690
|
|
20230704,125500,352625818,1751,1751,1751,1751,0
|
|
20230704,125400,352625818,1751,1751,1751,1751,4
|
|
20230704,125300,352618814,1751,1759,1759,1751,64
|
|
20230704,125200,352506294,1758,1756,1758,1755,482
|
|
20230704,125100,351660360,1757,1757,1757,1757,590
|
|
20230704,125000,350623730,1758,1758,1758,1758,0
|
|
20230704,124900,350623730,1758,1758,1758,1758,1777
|
|
20230704,124800,347499764,1758,1759,1759,1758,15
|
|
20230704,124700,347473384,1759,1759,1759,1759,2
|
|
20230704,124600,347469866,1760,1758,1761,1758,3020
|
|
20230704,124500,342153534,1758,1759,1760,1758,829
|
|
20230704,124400,340695281,1759,1759,1759,1759,7
|
|
20230704,124300,340682968,1758,1758,1758,1758,0
|
|
20230704,124200,340682968,1758,1758,1758,1758,1
|
|
20230704,124100,340681210,1758,1758,1758,1758,3
|
|
20230704,124000,340675936,1758,1758,1758,1758,0
|
|
20230704,123900,340675936,1758,1758,1758,1758,1
|
|
20230704,123800,340674178,1758,1758,1758,1758,1
|
|
20230704,123700,340672420,1758,1758,1758,1758,36
|
|
20230704,123600,340609132,1755,1755,1755,1755,0
|
|
20230704,123500,340609132,1755,1755,1755,1755,36
|
|
20230704,123400,340545952,1761,1761,1761,1761,0
|
|
20230704,123300,340545952,1761,1760,1761,1760,1000
|
|
20230704,123200,338784958,1760,1755,1760,1755,2001
|
|
20230704,123100,335265277,1755,1757,1757,1755,572
|
|
20230704,123000,334260327,1755,1755,1755,1755,107
|
|
20230704,122900,334072542,1757,1757,1757,1757,92
|
|
20230704,122800,333910898,1755,1755,1755,1755,0
|
|
20230704,122700,333910898,1755,1755,1755,1755,0
|
|
20230704,122600,333910898,1755,1755,1755,1755,0
|
|
20230704,122500,333910898,1755,1755,1755,1755,3
|
|
20230704,122400,333905633,1755,1755,1755,1755,3
|
|
20230704,122300,333900368,1755,1756,1756,1755,88
|
|
20230704,122200,333745927,1756,1756,1756,1756,18
|
|
20230704,122100,333714319,1755,1749,1755,1749,326
|
|
20230704,122000,333144073,1749,1750,1750,1749,301
|
|
20230704,121900,332617623,1750,1748,1750,1748,271
|
|
20230704,121800,332143794,1748,1748,1748,1748,18
|
|
20230704,121700,332112330,1748,1748,1748,1748,4598
|
|
20230704,121600,324075026,1749,1749,1749,1749,539
|
|
20230704,121500,323132315,1749,1750,1750,1749,415
|
|
20230704,121400,322406066,1750,1750,1750,1750,40
|
|
20230704,121300,322336066,1750,1750,1750,1750,189
|
|
20230704,121200,322005316,1750,1750,1750,1750,0
|
|
20230704,121100,322005316,1750,1750,1750,1750,1907
|
|
20230704,121000,318668066,1750,1750,1750,1750,1
|
|
20230704,120900,318666316,1750,1750,1750,1750,0
|
|
20230704,120800,318666316,1750,1752,1752,1750,5108
|
|
20230704,120700,309727256,1750,1751,1751,1750,810
|
|
20230704,120600,308309004,1751,1751,1751,1751,0
|
|
20230704,120500,308309004,1751,1751,1751,1751,0
|
|
20230704,120400,308309004,1751,1751,1751,1751,0
|
|
20230704,120300,308309004,1751,1751,1751,1751,60
|
|
20230704,120200,308203944,1751,1751,1751,1751,668
|
|
20230704,120100,307034276,1751,1753,1753,1751,200
|
|
20230704,120000,306684058,1754,1757,1757,1754,8
|
|
20230704,115900,306670014,1758,1758,1758,1758,0
|
|
20230704,115800,306670014,1758,1758,1758,1758,0
|
|
20230704,115700,306670014,1758,1758,1758,1758,2
|
|
20230704,115600,306666498,1758,1758,1758,1758,2
|
|
20230704,115500,306662982,1758,1758,1758,1758,16
|
|
20230704,115400,306634854,1758,1758,1758,1758,19
|
|
20230704,115300,306601452,1760,1760,1760,1760,0
|
|
20230704,115200,306601452,1760,1760,1760,1760,10
|
|
20230704,115100,306583852,1751,1758,1760,1751,3361
|
|
20230704,115000,300687153,1759,1759,1759,1759,0
|
|
20230704,114900,300687153,1759,1759,1759,1759,0
|
|
20230704,114800,300687153,1759,1759,1759,1759,1
|
|
20230704,114700,300685394,1759,1759,1759,1759,2834
|
|
20230704,114600,295700388,1759,1759,1759,1759,316
|
|
20230704,114500,295144544,1759,1760,1760,1759,201
|
|
20230704,114400,294790785,1760,1760,1760,1760,1000
|
|
20230704,114300,293030785,1760,1760,1760,1760,50
|
|
20230704,114200,292942785,1760,1759,1760,1759,206
|
|
20230704,114100,292580255,1760,1759,1760,1759,2340
|
|
20230704,114000,288462045,1758,1758,1758,1758,0
|
|
20230704,113900,288462045,1758,1758,1758,1758,0
|
|
20230704,113800,288462045,1758,1758,1758,1758,25
|
|
20230704,113700,288418095,1758,1758,1758,1758,20
|
|
20230704,113600,288382935,1758,1758,1758,1758,25
|
|
20230704,113500,288338985,1758,1759,1759,1758,109
|
|
20230704,113400,288147349,1759,1759,1759,1759,6
|
|
20230704,113300,288136795,1760,1760,1760,1760,238
|
|
20230704,113200,287717915,1760,1760,1760,1760,57
|
|
20230704,113100,287617595,1760,1759,1760,1759,902
|
|
20230704,113000,286030076,1758,1758,1758,1758,2
|
|
20230704,112900,286026560,1757,1757,1757,1757,0
|
|
20230704,112800,286026560,1757,1757,1757,1757,0
|
|
20230704,112700,286026560,1757,1757,1757,1757,0
|
|
20230704,112600,286026560,1757,1758,1758,1757,284
|
|
20230704,112500,285527571,1756,1756,1756,1756,0
|
|
20230704,112400,285527571,1756,1756,1756,1756,0
|
|
20230704,112300,285527571,1756,1756,1756,1756,0
|
|
20230704,112200,285527571,1756,1757,1760,1756,619
|
|
20230704,112100,284440478,1757,1757,1757,1757,0
|
|
20230704,112000,284440478,1757,1755,1757,1755,1385
|
|
20230704,111900,282009658,1755,1751,1755,1751,72
|
|
20230704,111800,281883570,1750,1750,1750,1750,5
|
|
20230704,111700,281874820,1750,1750,1750,1750,1964
|
|
20230704,111600,278437820,1750,1750,1750,1750,0
|
|
20230704,111500,278437820,1750,1750,1750,1750,0
|
|
20230704,111400,278437820,1750,1750,1750,1750,0
|
|
20230704,111300,278437820,1750,1751,1751,1750,1029
|
|
20230704,111200,276636944,1750,1756,1756,1750,770
|
|
20230704,111100,275288666,1757,1757,1757,1757,0
|
|
20230704,111000,275288666,1757,1757,1757,1757,0
|
|
20230704,110900,275288666,1757,1757,1757,1757,1
|
|
20230704,110800,275286909,1756,1756,1756,1756,1
|
|
20230704,110700,275285153,1756,1756,1756,1756,0
|
|
20230704,110600,275285153,1756,1756,1756,1756,126
|
|
20230704,110500,275063897,1756,1756,1756,1756,5
|
|
20230704,110400,275055117,1756,1755,1756,1752,373
|
|
20230704,110300,274400967,1756,1756,1756,1756,2
|
|
20230704,110200,274397455,1757,1757,1757,1757,50
|
|
20230704,110100,274309605,1756,1756,1756,1756,1066
|
|
20230704,110000,272437709,1756,1756,1756,1756,934
|
|
20230704,105900,270797605,1757,1757,1757,1757,0
|
|
20230704,105800,270797605,1757,1757,1757,1757,0
|
|
20230704,105700,270797605,1757,1757,1757,1757,7
|
|
20230704,105600,270785306,1756,1757,1757,1756,75
|
|
20230704,105500,270653561,1757,1756,1757,1755,2446
|
|
20230704,105400,266358377,1755,1755,1755,1755,13
|
|
20230704,105300,266335562,1755,1756,1756,1755,801
|
|
20230704,105200,264929007,1760,1760,1760,1760,0
|
|
20230704,105100,264929007,1760,1760,1760,1760,7
|
|
20230704,105000,264916687,1755,1759,1759,1755,354
|
|
20230704,104900,264294329,1759,1759,1759,1759,1230
|
|
20230704,104800,262130759,1759,1759,1759,1759,50
|
|
20230704,104700,262042809,1760,1760,1760,1760,0
|
|
20230704,104600,262042809,1760,1758,1760,1758,350
|
|
20230704,104500,261427109,1760,1760,1760,1760,770
|
|
20230704,104400,260071909,1761,1762,1762,1761,108
|
|
20230704,104300,259881671,1762,1762,1762,1762,7
|
|
20230704,104200,259869337,1762,1762,1762,1762,1120
|
|
20230704,104100,257895897,1764,1762,1764,1762,3518
|
|
20230704,104000,251695296,1762,1754,1762,1754,23442
|
|
20230704,103900,210539452,1754,1754,1755,1754,1891
|
|
20230704,103800,207222067,1754,1754,1754,1754,37
|
|
20230704,103700,207157169,1747,1754,1754,1747,257
|
|
20230704,103600,206707761,1754,1753,1754,1753,1710
|
|
20230704,103500,203708627,1754,1754,1754,1754,174
|
|
20230704,103400,203403431,1747,1747,1747,1747,65
|
|
20230704,103300,203289876,1753,1753,1753,1753,1
|
|
20230704,103200,203288123,1753,1753,1753,1753,1300
|
|
20230704,103100,201009223,1753,1753,1753,1753,255
|
|
20230704,103000,200562208,1753,1753,1753,1753,200
|
|
20230704,102900,200211608,1754,1754,1754,1754,100
|
|
20230704,102800,200036208,1754,1754,1754,1754,0
|
|
20230704,102700,200036208,1754,1754,1754,1754,100
|
|
20230704,102600,199860808,1745,1745,1745,1745,45
|
|
20230704,102500,199782283,1744,1744,1744,1744,0
|
|
20230704,102400,199782283,1744,1744,1744,1744,0
|
|
20230704,102300,199782283,1744,1744,1744,1744,0
|
|
20230704,102200,199782283,1744,1750,1750,1744,1917
|
|
20230704,102100,196432873,1750,1750,1750,1750,200
|
|
20230704,102000,196082873,1750,1750,1750,1750,25
|
|
20230704,101900,196039123,1755,1755,1755,1755,500
|
|
20230704,101800,195161623,1755,1755,1755,1755,0
|
|
20230704,101700,195161623,1755,1755,1755,1754,293
|
|
20230704,101600,194647630,1754,1754,1754,1754,78
|
|
20230704,101500,194510818,1754,1753,1754,1753,344
|
|
20230704,101400,193907722,1754,1754,1754,1754,1304
|
|
20230704,101300,191620506,1753,1753,1753,1753,241
|
|
20230704,101200,191198033,1746,1746,1746,1746,2
|
|
20230704,101100,191194541,1753,1753,1753,1753,716
|
|
20230704,101000,189939393,1753,1752,1753,1752,6
|
|
20230704,100900,189928876,1752,1752,1752,1752,0
|
|
20230704,100800,189928876,1752,1744,1752,1744,509
|
|
20230704,100700,189037428,1744,1751,1751,1744,40
|
|
20230704,100600,188967472,1752,1752,1752,1752,0
|
|
20230704,100500,188967472,1752,1752,1752,1752,115
|
|
20230704,100400,188765992,1752,1752,1752,1752,0
|
|
20230704,100300,188765992,1752,1752,1752,1752,0
|
|
20230704,100200,188765992,1752,1752,1752,1752,890
|
|
20230704,100100,187206712,1753,1753,1753,1753,7
|
|
20230704,100000,187194441,1753,1745,1753,1745,3383
|
|
20230704,095900,181267826,1753,1753,1753,1753,0
|
|
20230704,095800,181267826,1753,1745,1753,1745,134
|
|
20230704,095700,181033956,1754,1754,1754,1754,105
|
|
20230704,095600,180849786,1754,1754,1754,1745,1038
|
|
20230704,095500,179029287,1754,1754,1754,1754,2431
|
|
20230704,095400,174765313,1754,1754,1754,1754,82
|
|
20230704,095300,174621485,1754,1754,1754,1754,125
|
|
20230704,095200,174402235,1754,1754,1754,1754,1520
|
|
20230704,095100,171736155,1754,1750,1754,1750,798
|
|
20230704,095000,170336545,1750,1744,1750,1744,16
|
|
20230704,094900,170308575,1749,1744,1749,1744,79
|
|
20230704,094800,170170779,1744,1744,1744,1744,311
|
|
20230704,094700,169628395,1744,1744,1744,1744,10
|
|
20230704,094600,169610955,1740,1740,1740,1740,52
|
|
20230704,094500,169520475,1740,1739,1740,1739,726
|
|
20230704,094400,168257960,1739,1742,1742,1739,50
|
|
20230704,094300,168170991,1743,1742,1743,1742,638
|
|
20230704,094200,167059092,1739,1743,1743,1739,813
|
|
20230704,094100,165645194,1743,1744,1744,1743,313
|
|
20230704,094000,165099625,1744,1746,1746,1738,1409
|
|
20230704,093900,162646414,1746,1751,1751,1746,2089
|
|
20230704,093800,158991484,1751,1751,1751,1751,25
|
|
20230704,093700,158947709,1756,1751,1756,1750,3001
|
|
20230704,093600,153694096,1751,1753,1754,1751,5181
|
|
20230704,093500,144615758,1756,1756,1756,1753,56
|
|
20230704,093400,144517425,1756,1756,1756,1756,0
|
|
20230704,093300,144517425,1756,1756,1756,1756,65
|
|
20230704,093200,144403285,1756,1757,1757,1756,823
|
|
20230704,093100,142957780,1757,1756,1757,1756,1744
|
|
20230704,093000,139894816,1756,1755,1756,1755,10143
|
|
20230704,092900,122084874,1756,1755,1756,1755,527
|
|
20230704,092800,121159589,1755,1756,1756,1755,5010
|
|
20230704,092700,112362035,1756,1756,1757,1756,3223
|
|
20230704,092600,106699664,1757,1757,1757,1757,1229
|
|
20230704,092500,104540311,1757,1756,1757,1756,1594
|
|
20230704,092400,101740360,1756,1752,1757,1752,4982
|
|
20230704,092300,92990654,1751,1751,1757,1751,4980
|
|
20230704,092200,84266053,1751,1750,1751,1750,2618
|
|
20230704,092100,79684502,1749,1745,1749,1745,1964
|
|
20230704,092000,76250179,1749,1746,1749,1746,13180
|
|
20230704,091900,53208060,1746,1746,1746,1746,0
|
|
20230704,091800,53208060,1746,1746,1746,1746,100
|
|
20230704,091700,53033460,1736,1746,1746,1736,999
|
|
20230704,091600,51292196,1736,1747,1747,1736,1396
|
|
20230704,091500,48864340,1748,1748,1748,1748,5665
|
|
20230704,091400,38961920,1748,1748,1748,1748,10
|
|
20230704,091300,38944440,1734,1734,1734,1734,1
|
|
20230704,091200,38942706,1749,1749,1750,1749,3474
|
|
20230704,091100,32863751,1750,1750,1750,1750,0
|
|
20230704,091000,32863751,1750,1750,1750,1750,66
|
|
20230704,090900,32748251,1750,1730,1750,1730,5016
|
|
20230704,090800,23980538,1729,1728,1729,1728,1616
|
|
20230704,090700,21188078,1728,1728,1728,1728,274
|
|
20230704,090600,20714606,1734,1734,1734,1734,10
|
|
20230704,090500,20697266,1726,1722,1726,1722,1929
|
|
20230704,090400,17372960,1722,1719,1722,1719,527
|
|
20230704,090300,16466429,1719,1726,1726,1719,245
|
|
20230704,090200,16045204,1726,1716,1726,1716,101
|
|
20230704,090100,15871878,1715,1717,1717,1715,3616
|
|
20230704,090000,9663276,1717,1717,1717,1717,5628
|