640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193700,241967781,1875,1875,1875,1875,4688
|
|
20230705,193600,241967781,1875,1875,1875,1875,0
|
|
20230705,193500,241967781,1875,1875,1875,1875,0
|
|
20230705,193400,241967781,1875,1875,1875,1875,0
|
|
20230705,193300,241967781,1875,1875,1875,1875,0
|
|
20230705,193200,241967781,1875,1875,1875,1875,0
|
|
20230705,193100,241967781,1875,1875,1875,1875,0
|
|
20230705,193000,241967781,1875,1875,1875,1875,0
|
|
20230705,192900,241967781,1875,1875,1875,1875,0
|
|
20230705,192800,241967781,1875,1875,1875,1875,0
|
|
20230705,192700,241967781,1875,1875,1875,1875,0
|
|
20230705,192600,241967781,1875,1875,1875,1875,0
|
|
20230705,192500,241967781,1875,1875,1875,1875,0
|
|
20230705,192400,241967781,1875,1875,1875,1875,0
|
|
20230705,192300,241967781,1875,1875,1875,1875,0
|
|
20230705,192200,241967781,1875,1875,1875,1875,0
|
|
20230705,192100,241967781,1875,1875,1875,1875,0
|
|
20230705,192000,241967781,1875,1875,1875,1875,0
|
|
20230705,191900,241967781,1875,1875,1875,1875,0
|
|
20230705,191800,241967781,1875,1875,1875,1875,0
|
|
20230705,191700,241967781,1875,1875,1875,1875,0
|
|
20230705,191600,241967781,1875,1875,1875,1875,0
|
|
20230705,191500,241967781,1875,1875,1875,1875,0
|
|
20230705,191400,241967781,1875,1875,1875,1875,0
|
|
20230705,191300,241967781,1875,1875,1875,1875,0
|
|
20230705,191200,241967781,1875,1875,1875,1875,0
|
|
20230705,191100,241967781,1875,1875,1875,1875,0
|
|
20230705,191000,241967781,1875,1875,1875,1875,0
|
|
20230705,190900,241967781,1875,1875,1875,1875,0
|
|
20230705,190800,241967781,1875,1875,1875,1875,0
|
|
20230705,190700,241967781,1875,1875,1875,1875,4688
|
|
20230705,190600,241967781,1875,1875,1875,1875,0
|
|
20230705,190500,241967781,1875,1875,1875,1875,0
|
|
20230705,190400,241967781,1875,1875,1875,1875,0
|
|
20230705,190300,241967781,1875,1875,1875,1875,0
|
|
20230705,190200,241967781,1875,1875,1875,1875,0
|
|
20230705,190100,241967781,1875,1875,1875,1875,0
|
|
20230705,190000,241967781,1875,1875,1875,1875,0
|
|
20230705,185900,241967781,1875,1875,1875,1875,0
|
|
20230705,185800,241967781,1875,1875,1875,1875,0
|
|
20230705,185700,241967781,1875,1875,1875,1875,0
|
|
20230705,185600,241967781,1875,1875,1875,1875,0
|
|
20230705,185500,241967781,1875,1875,1875,1875,0
|
|
20230705,185400,241967781,1875,1875,1875,1875,0
|
|
20230705,185300,241967781,1875,1875,1875,1875,0
|
|
20230705,185200,241967781,1875,1875,1875,1875,0
|
|
20230705,185100,241967781,1875,1875,1875,1875,0
|
|
20230705,185000,241967781,1875,1875,1875,1875,0
|
|
20230705,184900,241967781,1875,1875,1875,1875,0
|
|
20230705,184800,241967781,1875,1875,1875,1875,0
|
|
20230705,184700,241967781,1875,1875,1875,1875,0
|
|
20230705,184600,241967781,1875,1875,1875,1875,0
|
|
20230705,184500,241967781,1875,1875,1875,1875,0
|
|
20230705,184400,241967781,1875,1875,1875,1875,0
|
|
20230705,184300,241967781,1875,1875,1875,1875,0
|
|
20230705,184200,241967781,1875,1875,1875,1875,0
|
|
20230705,184100,241967781,1875,1875,1875,1875,0
|
|
20230705,184000,241967781,1875,1875,1875,1875,0
|
|
20230705,183900,241967781,1875,1875,1875,1875,0
|
|
20230705,183800,241967781,1875,1875,1875,1875,0
|
|
20230705,183700,241967781,1875,1875,1875,1875,4688
|
|
20230705,183600,241967781,1875,1875,1875,1875,0
|
|
20230705,183500,241967781,1875,1875,1875,1875,0
|
|
20230705,183400,241967781,1875,1875,1875,1875,0
|
|
20230705,183300,241967781,1875,1875,1875,1875,0
|
|
20230705,183200,241967781,1875,1875,1875,1875,0
|
|
20230705,183100,241967781,1875,1875,1875,1875,0
|
|
20230705,183000,241967781,1875,1875,1875,1875,0
|
|
20230705,182900,241967781,1875,1875,1875,1875,0
|
|
20230705,182800,241967781,1875,1875,1875,1875,0
|
|
20230705,182700,241967781,1875,1875,1875,1875,0
|
|
20230705,182600,241967781,1875,1875,1875,1875,0
|
|
20230705,182500,241967781,1875,1875,1875,1875,0
|
|
20230705,182400,241967781,1875,1875,1875,1875,0
|
|
20230705,182300,241967781,1875,1875,1875,1875,0
|
|
20230705,182200,241967781,1875,1875,1875,1875,0
|
|
20230705,182100,241967781,1875,1875,1875,1875,0
|
|
20230705,182000,241967781,1875,1875,1875,1875,0
|
|
20230705,181900,241967781,1875,1875,1875,1875,0
|
|
20230705,181800,241967781,1875,1875,1875,1875,0
|
|
20230705,181700,241967781,1875,1875,1875,1875,0
|
|
20230705,181600,241967781,1875,1875,1875,1875,0
|
|
20230705,181500,241967781,1875,1875,1875,1875,0
|
|
20230705,181400,241967781,1875,1875,1875,1875,0
|
|
20230705,181300,241967781,1875,1875,1875,1875,0
|
|
20230705,181200,241967781,1875,1875,1875,1875,0
|
|
20230705,181100,241967781,1875,1875,1875,1875,0
|
|
20230705,181000,241967781,1875,1875,1875,1875,0
|
|
20230705,180900,241967781,1875,1875,1875,1875,0
|
|
20230705,180800,241967781,1875,1875,1875,1875,0
|
|
20230705,180700,241967781,1875,1875,1875,1875,4688
|
|
20230705,180600,241967781,1875,1875,1875,1875,0
|
|
20230705,180500,241967781,1875,1875,1875,1875,0
|
|
20230705,180400,241967781,1875,1875,1875,1875,0
|
|
20230705,180300,241967781,1875,1875,1875,1875,0
|
|
20230705,180200,241967781,1875,1875,1875,1875,0
|
|
20230705,180100,241967781,1875,1875,1875,1875,0
|
|
20230705,180000,241967781,1875,1875,1875,1875,0
|
|
20230705,175900,241967781,1875,1875,1875,1875,0
|
|
20230705,175800,241967781,1875,1875,1875,1875,0
|
|
20230705,175700,241967781,1875,1875,1875,1875,0
|
|
20230705,175600,241967781,1875,1875,1875,1875,0
|
|
20230705,175500,241967781,1875,1875,1875,1875,0
|
|
20230705,175400,241967781,1875,1875,1875,1875,0
|
|
20230705,175300,241967781,1875,1875,1875,1875,0
|
|
20230705,175200,241967781,1875,1875,1875,1875,0
|
|
20230705,175100,241967781,1875,1875,1875,1875,0
|
|
20230705,175000,241967781,1875,1875,1875,1875,0
|
|
20230705,174900,241967781,1875,1875,1875,1875,0
|
|
20230705,174800,241967781,1875,1875,1875,1875,0
|
|
20230705,174700,241967781,1875,1875,1875,1875,0
|
|
20230705,174600,241967781,1875,1875,1875,1875,0
|
|
20230705,174500,241967781,1875,1875,1875,1875,0
|
|
20230705,174400,241967781,1875,1875,1875,1875,0
|
|
20230705,174300,241967781,1875,1875,1875,1875,0
|
|
20230705,174200,241967781,1875,1875,1875,1875,0
|
|
20230705,174100,241967781,1875,1875,1875,1875,0
|
|
20230705,174000,241967781,1875,1875,1875,1875,0
|
|
20230705,173900,241967781,1875,1875,1875,1875,0
|
|
20230705,173800,241967781,1875,1875,1875,1875,0
|
|
20230705,173700,241967781,1875,1875,1875,1875,4688
|
|
20230705,173600,241967781,1875,1875,1875,1875,0
|
|
20230705,173500,241967781,1875,1875,1875,1875,0
|
|
20230705,173400,241967781,1875,1875,1875,1875,0
|
|
20230705,173300,241967781,1875,1875,1875,1875,0
|
|
20230705,173200,241967781,1875,1875,1875,1875,0
|
|
20230705,173100,241967781,1875,1875,1875,1875,0
|
|
20230705,173000,241967781,1875,1875,1875,1875,0
|
|
20230705,172900,241967781,1875,1875,1875,1875,0
|
|
20230705,172800,241967781,1875,1875,1875,1875,0
|
|
20230705,172700,241967781,1875,1875,1875,1875,0
|
|
20230705,172600,241967781,1875,1875,1875,1875,0
|
|
20230705,172500,241967781,1875,1875,1875,1875,0
|
|
20230705,172400,241967781,1875,1875,1875,1875,0
|
|
20230705,172300,241967781,1875,1875,1875,1875,0
|
|
20230705,172200,241967781,1875,1875,1875,1875,0
|
|
20230705,172100,241967781,1875,1875,1875,1875,0
|
|
20230705,172000,241967781,1875,1875,1875,1875,0
|
|
20230705,171900,241967781,1875,1875,1875,1875,0
|
|
20230705,171800,241967781,1875,1875,1875,1875,0
|
|
20230705,171700,241967781,1875,1875,1875,1875,0
|
|
20230705,171600,241967781,1875,1875,1875,1875,0
|
|
20230705,171500,241967781,1875,1875,1875,1875,0
|
|
20230705,171400,241967781,1875,1875,1875,1875,0
|
|
20230705,171300,241967781,1875,1875,1875,1875,0
|
|
20230705,171200,241967781,1875,1875,1875,1875,0
|
|
20230705,171100,241967781,1875,1875,1875,1875,0
|
|
20230705,171000,241967781,1875,1875,1875,1875,0
|
|
20230705,170900,241967781,1875,1875,1875,1875,0
|
|
20230705,170800,241967781,1875,1875,1875,1875,0
|
|
20230705,170700,241967781,1875,1875,1875,1875,4688
|
|
20230705,170600,241967781,1875,1875,1875,1875,0
|
|
20230705,170500,241967781,1875,1875,1875,1875,0
|
|
20230705,170400,241967781,1875,1875,1875,1875,0
|
|
20230705,170300,241967781,1875,1875,1875,1875,0
|
|
20230705,170200,241967781,1875,1875,1875,1875,0
|
|
20230705,170100,241967781,1875,1875,1875,1875,0
|
|
20230705,170000,241967781,1875,1875,1875,1875,0
|
|
20230705,165900,241967781,1875,1875,1875,1875,0
|
|
20230705,165800,241967781,1875,1875,1875,1875,0
|
|
20230705,165700,241967781,1875,1875,1875,1875,0
|
|
20230705,165600,241967781,1875,1875,1875,1875,0
|
|
20230705,165500,241967781,1875,1875,1875,1875,0
|
|
20230705,165400,241967781,1875,1875,1875,1875,0
|
|
20230705,165300,241967781,1875,1875,1875,1875,0
|
|
20230705,165200,241967781,1875,1875,1875,1875,0
|
|
20230705,165100,241967781,1875,1875,1875,1875,0
|
|
20230705,165000,241967781,1875,1875,1875,1875,0
|
|
20230705,164900,241967781,1875,1875,1875,1875,0
|
|
20230705,164800,241967781,1875,1875,1875,1875,0
|
|
20230705,164700,241967781,1875,1875,1875,1875,0
|
|
20230705,164600,241967781,1875,1875,1875,1875,0
|
|
20230705,164500,241967781,1875,1875,1875,1875,0
|
|
20230705,164400,241967781,1875,1875,1875,1875,0
|
|
20230705,164300,241967781,1875,1875,1875,1875,0
|
|
20230705,164200,241967781,1875,1875,1875,1875,0
|
|
20230705,164100,241967781,1875,1875,1875,1875,0
|
|
20230705,164000,241967781,1875,1875,1875,1875,0
|
|
20230705,163900,241967781,1875,1875,1875,1875,0
|
|
20230705,163800,241967781,1875,1875,1875,1875,0
|
|
20230705,163700,241967781,1875,1875,1875,1875,4688
|
|
20230705,163600,241967781,1875,1875,1875,1875,0
|
|
20230705,163500,241967781,1875,1875,1875,1875,0
|
|
20230705,163400,241967781,1875,1875,1875,1875,0
|
|
20230705,163300,241967781,1875,1875,1875,1875,0
|
|
20230705,163200,241967781,1875,1875,1875,1875,0
|
|
20230705,163100,241967781,1875,1875,1875,1875,0
|
|
20230705,163000,241967781,1875,1875,1875,1875,0
|
|
20230705,162900,241967781,1875,1875,1875,1875,0
|
|
20230705,162800,241967781,1875,1875,1875,1875,0
|
|
20230705,162700,241967781,1875,1875,1875,1875,0
|
|
20230705,162600,241967781,1875,1875,1875,1875,0
|
|
20230705,162500,241967781,1875,1875,1875,1875,0
|
|
20230705,162400,241967781,1875,1875,1875,1875,0
|
|
20230705,162300,241967781,1875,1875,1875,1875,0
|
|
20230705,162200,241967781,1875,1875,1875,1875,0
|
|
20230705,162100,241967781,1875,1875,1875,1875,0
|
|
20230705,162000,241967781,1875,1875,1875,1875,0
|
|
20230705,161900,241967781,1875,1875,1875,1875,0
|
|
20230705,161800,241967781,1875,1875,1875,1875,0
|
|
20230705,161700,241967781,1875,1875,1875,1875,0
|
|
20230705,161600,241967781,1875,1875,1875,1875,0
|
|
20230705,161500,241967781,1875,1875,1875,1875,0
|
|
20230705,161400,241967781,1875,1875,1875,1875,0
|
|
20230705,161300,241967781,1875,1875,1875,1875,0
|
|
20230705,161200,241967781,1875,1875,1875,1875,0
|
|
20230705,161100,241967781,1875,1875,1875,1875,0
|
|
20230705,161000,241967781,1875,1875,1875,1875,0
|
|
20230705,160900,241967781,1875,1875,1875,1875,0
|
|
20230705,160800,241967781,1875,1875,1875,1875,0
|
|
20230705,160700,241967781,1875,1875,1875,1875,4688
|
|
20230705,160600,241967781,1875,1875,1875,1875,0
|
|
20230705,160500,241967781,1875,1875,1875,1875,0
|
|
20230705,160400,241967781,1875,1875,1875,1875,0
|
|
20230705,160300,241967781,1875,1875,1875,1875,0
|
|
20230705,160200,241967781,1875,1875,1875,1875,0
|
|
20230705,160100,241967781,1875,1875,1875,1875,0
|
|
20230705,160000,241967781,1875,1875,1875,1875,0
|
|
20230705,155900,241967781,1875,1875,1875,1875,0
|
|
20230705,155800,241967781,1875,1875,1875,1875,0
|
|
20230705,155700,241967781,1875,1875,1875,1875,0
|
|
20230705,155600,241967781,1875,1875,1875,1875,0
|
|
20230705,155500,241967781,1875,1875,1875,1875,0
|
|
20230705,155400,241967781,1875,1875,1875,1875,0
|
|
20230705,155300,241967781,1875,1875,1875,1875,0
|
|
20230705,155200,241967781,1875,1875,1875,1875,0
|
|
20230705,155100,241967781,1875,1875,1875,1875,0
|
|
20230705,155000,241967781,1875,1875,1875,1875,0
|
|
20230705,154900,241967781,1875,1875,1875,1875,0
|
|
20230705,154800,241967781,1875,1875,1875,1875,0
|
|
20230705,154700,241967781,1875,1875,1875,1875,0
|
|
20230705,154600,241967781,1875,1875,1875,1875,0
|
|
20230705,154500,241967781,1875,1875,1875,1875,0
|
|
20230705,154400,241967781,1875,1875,1875,1875,0
|
|
20230705,154300,241967781,1875,1875,1875,1875,0
|
|
20230705,154200,241967781,1875,1875,1875,1875,0
|
|
20230705,154100,241967781,1875,1875,1875,1875,0
|
|
20230705,154000,241967781,1875,1875,1875,1875,0
|
|
20230705,153900,241967781,1875,1875,1875,1875,0
|
|
20230705,153800,241967781,1875,1875,1875,1875,0
|
|
20230705,153700,241967781,1875,1875,1875,1875,4688
|
|
20230705,153600,241967781,1875,1875,1875,1875,0
|
|
20230705,153500,241967781,1875,1875,1875,1875,0
|
|
20230705,153400,241967781,1875,1875,1875,1875,0
|
|
20230705,153300,241967781,1875,1875,1875,1875,0
|
|
20230705,153200,241967781,1875,1875,1875,1875,0
|
|
20230705,153100,241967781,1875,1875,1875,1875,0
|
|
20230705,153000,241967781,1875,1875,1875,1875,4688
|
|
20230705,152900,233177781,1850,1850,1850,1850,0
|
|
20230705,152800,233177781,1850,1850,1850,1850,0
|
|
20230705,152700,233177781,1850,1850,1850,1850,0
|
|
20230705,152600,233177781,1850,1850,1850,1850,0
|
|
20230705,152500,233177781,1850,1850,1850,1850,0
|
|
20230705,152400,233177781,1850,1850,1850,1850,0
|
|
20230705,152300,233177781,1850,1850,1850,1850,0
|
|
20230705,152200,233177781,1850,1850,1850,1850,0
|
|
20230705,152100,233177781,1850,1850,1850,1850,0
|
|
20230705,152000,233177781,1850,1850,1850,1850,0
|
|
20230705,151900,233177781,1850,1849,1850,1847,242
|
|
20230705,151800,232730132,1849,1845,1849,1845,40
|
|
20230705,151700,232656292,1845,1845,1845,1845,0
|
|
20230705,151600,232656292,1845,1845,1845,1845,1
|
|
20230705,151500,232654447,1845,1842,1845,1842,110
|
|
20230705,151400,232451649,1842,1842,1842,1842,97
|
|
20230705,151300,232272975,1842,1833,1842,1833,222
|
|
20230705,151200,231864420,1832,1841,1841,1832,55
|
|
20230705,151100,231763606,1843,1843,1843,1843,85
|
|
20230705,151000,231606951,1843,1843,1846,1843,120
|
|
20230705,150900,231385786,1843,1833,1843,1832,425
|
|
20230705,150800,230606839,1833,1833,1833,1833,327
|
|
20230705,150700,230007448,1843,1843,1843,1843,0
|
|
20230705,150600,230007448,1843,1843,1843,1843,1
|
|
20230705,150500,230005605,1844,1844,1844,1844,0
|
|
20230705,150400,230005605,1844,1844,1844,1844,0
|
|
20230705,150300,230005605,1844,1833,1844,1833,107
|
|
20230705,150200,229809419,1832,1834,1834,1832,517
|
|
20230705,150100,228861914,1833,1841,1841,1833,1377
|
|
20230705,150000,226331148,1849,1849,1849,1849,1
|
|
20230705,145900,226329299,1849,1843,1849,1840,327
|
|
20230705,145800,225727320,1843,1850,1850,1843,52
|
|
20230705,145700,225631161,1850,1849,1850,1849,11
|
|
20230705,145600,225610821,1851,1851,1851,1851,0
|
|
20230705,145500,225610821,1851,1851,1851,1851,1
|
|
20230705,145400,225608970,1851,1851,1851,1851,0
|
|
20230705,145300,225608970,1851,1851,1851,1851,0
|
|
20230705,145200,225608970,1851,1851,1851,1851,1
|
|
20230705,145100,225607119,1852,1851,1852,1851,53
|
|
20230705,145000,225508964,1852,1852,1852,1852,85
|
|
20230705,144900,225351544,1853,1853,1853,1850,537
|
|
20230705,144800,224357616,1853,1840,1853,1840,702
|
|
20230705,144700,223065791,1840,1840,1840,1840,1449
|
|
20230705,144600,220399631,1841,1840,1841,1840,156
|
|
20230705,144500,220112590,1840,1842,1842,1836,45
|
|
20230705,144400,220029960,1853,1853,1853,1853,0
|
|
20230705,144300,220029960,1853,1853,1853,1853,0
|
|
20230705,144200,220029960,1853,1853,1853,1853,1
|
|
20230705,144100,220028107,1854,1840,1854,1834,124
|
|
20230705,144000,219800185,1840,1834,1840,1834,101
|
|
20230705,143900,219614669,1840,1840,1840,1840,1
|
|
20230705,143800,219612829,1840,1840,1840,1840,0
|
|
20230705,143700,219612829,1840,1834,1840,1834,7
|
|
20230705,143600,219599985,1833,1833,1833,1833,0
|
|
20230705,143500,219599985,1833,1835,1835,1833,3000
|
|
20230705,143400,214100526,1840,1840,1840,1840,1
|
|
20230705,143300,214098686,1840,1840,1840,1840,0
|
|
20230705,143200,214098686,1840,1840,1840,1840,1
|
|
20230705,143100,214096846,1834,1836,1836,1834,500
|
|
20230705,143000,213179486,1840,1840,1840,1840,1
|
|
20230705,142900,213177646,1840,1840,1840,1840,0
|
|
20230705,142800,213177646,1840,1840,1840,1840,1070
|
|
20230705,142700,211208846,1840,1834,1840,1834,14
|
|
20230705,142600,211183164,1840,1834,1840,1834,8
|
|
20230705,142500,211168476,1834,1834,1834,1834,200
|
|
20230705,142400,210801676,1840,1840,1840,1840,0
|
|
20230705,142300,210801676,1840,1840,1840,1839,363
|
|
20230705,142200,210134108,1840,1840,1840,1840,0
|
|
20230705,142100,210134108,1840,1840,1840,1840,0
|
|
20230705,142000,210134108,1840,1839,1840,1839,151
|
|
20230705,141900,209856418,1839,1839,1839,1839,0
|
|
20230705,141800,209856418,1839,1839,1839,1839,30
|
|
20230705,141700,209801248,1839,1839,1839,1839,0
|
|
20230705,141600,209801248,1839,1834,1839,1834,46
|
|
20230705,141500,209716879,1839,1839,1839,1839,0
|
|
20230705,141400,209716879,1839,1839,1839,1839,0
|
|
20230705,141300,209716879,1839,1839,1839,1839,0
|
|
20230705,141200,209716879,1839,1839,1839,1839,1
|
|
20230705,141100,209715040,1839,1839,1839,1839,0
|
|
20230705,141000,209715040,1839,1839,1839,1839,0
|
|
20230705,140900,209715040,1839,1846,1846,1833,4530
|
|
20230705,140800,201390554,1843,1846,1846,1843,105
|
|
20230705,140700,201196736,1846,1844,1846,1843,9
|
|
20230705,140600,201180133,1844,1844,1844,1844,1
|
|
20230705,140500,201178289,1847,1846,1847,1846,101
|
|
20230705,140400,200991842,1846,1846,1846,1846,0
|
|
20230705,140300,200991842,1846,1846,1846,1846,0
|
|
20230705,140200,200991842,1846,1846,1846,1846,1
|
|
20230705,140100,200989996,1846,1846,1846,1846,0
|
|
20230705,140000,200989996,1846,1846,1846,1846,0
|
|
20230705,135900,200989996,1846,1846,1846,1846,0
|
|
20230705,135800,200989996,1846,1844,1846,1844,12
|
|
20230705,135700,200967866,1844,1844,1844,1844,32
|
|
20230705,135600,200908858,1844,1844,1844,1844,1
|
|
20230705,135500,200907014,1844,1844,1844,1844,25
|
|
20230705,135400,200860914,1843,1843,1843,1843,25
|
|
20230705,135300,200814839,1862,1862,1862,1862,0
|
|
20230705,135200,200814839,1862,1862,1862,1862,0
|
|
20230705,135100,200814839,1862,1837,1863,1837,1761
|
|
20230705,135000,197567730,1837,1837,1837,1837,0
|
|
20230705,134900,197567730,1837,1837,1837,1837,0
|
|
20230705,134800,197567730,1837,1837,1837,1837,0
|
|
20230705,134700,197567730,1837,1834,1837,1834,301
|
|
20230705,134600,197015693,1834,1834,1834,1834,20
|
|
20230705,134500,196979013,1837,1837,1837,1837,0
|
|
20230705,134400,196979013,1837,1837,1837,1837,1
|
|
20230705,134300,196977176,1834,1834,1834,1834,15
|
|
20230705,134200,196949666,1835,1835,1835,1835,170
|
|
20230705,134100,196637716,1837,1837,1837,1837,0
|
|
20230705,134000,196637716,1837,1837,1837,1837,1
|
|
20230705,133900,196635879,1835,1835,1835,1835,80
|
|
20230705,133800,196489079,1837,1837,1837,1837,0
|
|
20230705,133700,196489079,1837,1837,1837,1837,1
|
|
20230705,133600,196487242,1835,1835,1835,1835,0
|
|
20230705,133500,196487242,1835,1835,1835,1835,200
|
|
20230705,133400,196120242,1838,1838,1838,1838,0
|
|
20230705,133300,196120242,1838,1838,1838,1838,1
|
|
20230705,133200,196118404,1838,1838,1838,1838,0
|
|
20230705,133100,196118404,1838,1838,1838,1838,100
|
|
20230705,133000,195934604,1838,1838,1838,1838,310
|
|
20230705,132900,195364824,1838,1838,1838,1834,98
|
|
20230705,132800,195184712,1838,1838,1838,1838,20
|
|
20230705,132700,195147952,1838,1838,1838,1838,0
|
|
20230705,132600,195147952,1838,1838,1838,1838,1
|
|
20230705,132500,195146114,1838,1838,1838,1838,0
|
|
20230705,132400,195146114,1838,1838,1838,1838,0
|
|
20230705,132300,195146114,1838,1838,1838,1838,0
|
|
20230705,132200,195146114,1838,1838,1838,1838,1
|
|
20230705,132100,195144276,1834,1835,1835,1834,900
|
|
20230705,132000,193493655,1838,1838,1838,1838,0
|
|
20230705,131900,193493655,1838,1838,1838,1838,1
|
|
20230705,131800,193491817,1834,1834,1834,1834,52
|
|
20230705,131700,193396449,1834,1834,1834,1834,1
|
|
20230705,131600,193394615,1838,1838,1838,1838,0
|
|
20230705,131500,193394615,1838,1838,1838,1838,1
|
|
20230705,131400,193392777,1837,1837,1837,1837,1
|
|
20230705,131300,193390940,1834,1838,1838,1834,25
|
|
20230705,131200,193344998,1838,1838,1838,1838,0
|
|
20230705,131100,193344998,1838,1838,1838,1838,1
|
|
20230705,131000,193343160,1838,1838,1838,1838,300
|
|
20230705,130900,192791760,1838,1838,1838,1838,1
|
|
20230705,130800,192789922,1838,1838,1838,1838,1
|
|
20230705,130700,192788084,1838,1838,1838,1838,0
|
|
20230705,130600,192788084,1838,1838,1838,1838,0
|
|
20230705,130500,192788084,1838,1838,1838,1838,0
|
|
20230705,130400,192788084,1838,1838,1838,1838,28
|
|
20230705,130300,192736620,1838,1838,1838,1838,427
|
|
20230705,130200,191951794,1838,1838,1838,1838,0
|
|
20230705,130100,191951794,1838,1836,1838,1836,2
|
|
20230705,130000,191948120,1834,1834,1836,1834,5
|
|
20230705,125900,191938948,1833,1836,1836,1833,364
|
|
20230705,125800,191271593,1838,1838,1838,1838,0
|
|
20230705,125700,191271593,1838,1838,1838,1838,1
|
|
20230705,125600,191269755,1838,1838,1838,1838,0
|
|
20230705,125500,191269755,1838,1838,1838,1838,1
|
|
20230705,125400,191267917,1838,1838,1838,1838,1
|
|
20230705,125300,191266079,1837,1837,1837,1837,0
|
|
20230705,125200,191266079,1837,1837,1837,1837,0
|
|
20230705,125100,191266079,1837,1839,1839,1837,600
|
|
20230705,125000,190163778,1838,1838,1838,1838,16
|
|
20230705,124900,190134370,1838,1838,1838,1838,12
|
|
20230705,124800,190112314,1833,1837,1837,1833,320
|
|
20230705,124700,189525664,1838,1838,1838,1838,0
|
|
20230705,124600,189525664,1838,1837,1838,1837,66
|
|
20230705,124500,189404418,1837,1837,1837,1837,0
|
|
20230705,124400,189404418,1837,1837,1837,1837,0
|
|
20230705,124300,189404418,1837,1838,1838,1837,49
|
|
20230705,124200,189314394,1838,1838,1838,1838,0
|
|
20230705,124100,189314394,1838,1838,1838,1838,2
|
|
20230705,124000,189310718,1838,1838,1838,1838,76
|
|
20230705,123900,189171030,1838,1838,1838,1838,1
|
|
20230705,123800,189169192,1838,1838,1838,1838,0
|
|
20230705,123700,189169192,1838,1838,1838,1838,0
|
|
20230705,123600,189169192,1838,1838,1838,1838,4
|
|
20230705,123500,189161840,1832,1833,1833,1832,3
|
|
20230705,123400,189156342,1832,1835,1835,1832,4
|
|
20230705,123300,189149008,1832,1837,1837,1832,51
|
|
20230705,123200,189055538,1832,1838,1838,1832,1988
|
|
20230705,123100,185409473,1838,1838,1838,1838,0
|
|
20230705,123000,185409473,1838,1839,1840,1835,1422
|
|
20230705,122900,182797140,1839,1843,1843,1839,219
|
|
20230705,122800,182393538,1842,1843,1844,1842,101
|
|
20230705,122700,182207395,1843,1843,1843,1843,1
|
|
20230705,122600,182205552,1844,1844,1844,1844,0
|
|
20230705,122500,182205552,1844,1844,1844,1844,1
|
|
20230705,122400,182203708,1843,1843,1843,1843,2
|
|
20230705,122300,182200022,1843,1843,1843,1843,0
|
|
20230705,122200,182200022,1843,1845,1845,1843,150
|
|
20230705,122100,181923418,1844,1845,1845,1844,5
|
|
20230705,122000,181914195,1845,1845,1845,1845,19
|
|
20230705,121900,181879140,1845,1845,1845,1845,0
|
|
20230705,121800,181879140,1845,1845,1845,1845,1
|
|
20230705,121700,181877295,1845,1845,1845,1845,0
|
|
20230705,121600,181877295,1845,1845,1845,1845,0
|
|
20230705,121500,181877295,1845,1845,1845,1845,0
|
|
20230705,121400,181877295,1845,1845,1845,1845,1
|
|
20230705,121300,181875450,1845,1845,1845,1845,0
|
|
20230705,121200,181875450,1845,1845,1845,1845,0
|
|
20230705,121100,181875450,1845,1845,1845,1845,1
|
|
20230705,121000,181873605,1845,1845,1845,1845,0
|
|
20230705,120900,181873605,1845,1845,1845,1845,0
|
|
20230705,120800,181873605,1845,1845,1845,1845,0
|
|
20230705,120700,181873605,1845,1845,1845,1845,163
|
|
20230705,120600,181572870,1845,1845,1845,1845,0
|
|
20230705,120500,181572870,1845,1845,1845,1845,0
|
|
20230705,120400,181572870,1845,1845,1845,1845,0
|
|
20230705,120300,181572870,1845,1845,1845,1845,121
|
|
20230705,120200,181349625,1845,1845,1845,1845,120
|
|
20230705,120100,181128225,1845,1845,1845,1844,503
|
|
20230705,120000,180200542,1848,1854,1857,1848,2770
|
|
20230705,115900,175071668,1853,1853,1853,1853,0
|
|
20230705,115800,175071668,1853,1856,1856,1853,219
|
|
20230705,115700,174665691,1856,1856,1856,1856,0
|
|
20230705,115600,174665691,1856,1858,1858,1856,61
|
|
20230705,115500,174552374,1859,1859,1859,1859,22
|
|
20230705,115400,174511476,1853,1853,1853,1853,151
|
|
20230705,115300,174231673,1853,1850,1853,1850,490
|
|
20230705,115200,173324711,1851,1838,1851,1838,207
|
|
20230705,115100,172943099,1844,1837,1844,1837,1205
|
|
20230705,115000,170728449,1838,1838,1838,1838,0
|
|
20230705,114900,170728449,1838,1838,1838,1838,1
|
|
20230705,114800,170726611,1837,1837,1837,1837,0
|
|
20230705,114700,170726611,1837,1837,1837,1837,30
|
|
20230705,114600,170671501,1837,1843,1843,1837,829
|
|
20230705,114500,169148607,1844,1844,1844,1844,1
|
|
20230705,114400,169146763,1844,1844,1844,1844,0
|
|
20230705,114300,169146763,1844,1844,1844,1844,0
|
|
20230705,114200,169146763,1844,1842,1844,1842,2083
|
|
20230705,114100,165305955,1844,1844,1844,1844,0
|
|
20230705,114000,165305955,1844,1844,1844,1844,110
|
|
20230705,113900,165103115,1844,1837,1844,1837,2349
|
|
20230705,113800,160779967,1837,1837,1837,1837,1
|
|
20230705,113700,160778130,1837,1837,1837,1837,0
|
|
20230705,113600,160778130,1837,1837,1837,1837,0
|
|
20230705,113500,160778130,1837,1833,1837,1832,101
|
|
20230705,113400,160593062,1832,1832,1832,1832,150
|
|
20230705,113300,160318262,1832,1832,1832,1832,41
|
|
20230705,113200,160243150,1832,1833,1833,1832,1118
|
|
20230705,113100,158194916,1832,1835,1835,1832,870
|
|
20230705,113000,156600357,1835,1835,1835,1835,0
|
|
20230705,112900,156600357,1835,1835,1835,1835,0
|
|
20230705,112800,156600357,1835,1835,1835,1835,200
|
|
20230705,112700,156233357,1837,1837,1837,1837,1
|
|
20230705,112600,156231520,1836,1836,1836,1836,0
|
|
20230705,112500,156231520,1836,1836,1836,1836,450
|
|
20230705,112400,155405320,1836,1836,1836,1836,5
|
|
20230705,112300,155396140,1836,1836,1836,1836,0
|
|
20230705,112200,155396140,1836,1836,1836,1836,0
|
|
20230705,112100,155396140,1836,1836,1836,1836,1200
|
|
20230705,112000,153192940,1836,1835,1836,1835,25
|
|
20230705,111900,153147063,1836,1836,1836,1836,0
|
|
20230705,111800,153147063,1836,1836,1836,1836,0
|
|
20230705,111700,153147063,1836,1836,1836,1836,1
|
|
20230705,111600,153145227,1836,1836,1836,1836,0
|
|
20230705,111500,153145227,1836,1836,1836,1836,0
|
|
20230705,111400,153145227,1836,1836,1836,1836,0
|
|
20230705,111300,153145227,1836,1833,1836,1833,608
|
|
20230705,111200,152030760,1833,1833,1833,1833,2728
|
|
20230705,111100,147030336,1833,1834,1834,1832,2108
|
|
20230705,111000,143166362,1834,1834,1834,1833,1236
|
|
20230705,110900,140899969,1834,1834,1834,1834,810
|
|
20230705,110800,139414429,1834,1836,1836,1833,2500
|
|
20230705,110700,134828995,1837,1838,1839,1837,689
|
|
20230705,110600,133563216,1840,1840,1840,1840,1
|
|
20230705,110500,133561376,1838,1838,1838,1838,0
|
|
20230705,110400,133561376,1838,1838,1838,1838,23
|
|
20230705,110300,133519102,1840,1841,1841,1840,40
|
|
20230705,110200,133445475,1843,1843,1843,1843,1
|
|
20230705,110100,133443632,1843,1843,1843,1843,0
|
|
20230705,110000,133443632,1843,1843,1843,1843,0
|
|
20230705,105900,133443632,1843,1843,1843,1843,1
|
|
20230705,105800,133441789,1843,1843,1843,1843,12
|
|
20230705,105700,133419673,1843,1843,1843,1843,0
|
|
20230705,105600,133419673,1843,1843,1843,1843,212
|
|
20230705,105500,133028957,1843,1843,1843,1843,1
|
|
20230705,105400,133027114,1843,1848,1848,1835,2794
|
|
20230705,105300,127875443,1849,1849,1850,1849,7
|
|
20230705,105200,127862499,1849,1851,1851,1849,71
|
|
20230705,105100,127731149,1850,1851,1851,1850,250
|
|
20230705,105000,127268628,1851,1851,1851,1851,0
|
|
20230705,104900,127268628,1851,1851,1851,1850,2010
|
|
20230705,104800,123548119,1851,1850,1851,1850,208
|
|
20230705,104700,123163318,1850,1852,1852,1850,1995
|
|
20230705,104600,119472413,1853,1853,1853,1853,3627
|
|
20230705,104500,112751582,1853,1857,1857,1853,1038
|
|
20230705,104400,110828148,1858,1857,1858,1853,5806
|
|
20230705,104300,100062286,1858,1858,1858,1858,1858
|
|
20230705,104200,96610122,1858,1859,1859,1858,100
|
|
20230705,104100,96424302,1861,1859,1861,1859,2
|
|
20230705,104000,96420582,1858,1859,1859,1858,1024
|
|
20230705,103900,94517929,1861,1861,1861,1861,3
|
|
20230705,103800,94512346,1861,1859,1861,1859,300
|
|
20230705,103700,93954546,1861,1859,1861,1859,270
|
|
20230705,103600,93452614,1859,1859,1859,1859,119
|
|
20230705,103500,93231393,1859,1859,1859,1859,2
|
|
20230705,103400,93227675,1861,1861,1861,1861,1
|
|
20230705,103300,93225814,1859,1859,1859,1859,0
|
|
20230705,103200,93225814,1859,1859,1859,1859,0
|
|
20230705,103100,93225814,1859,1859,1859,1859,2
|
|
20230705,103000,93222096,1861,1861,1861,1861,1
|
|
20230705,102900,93220235,1858,1860,1860,1858,2057
|
|
20230705,102800,89396252,1861,1861,1861,1861,5
|
|
20230705,102700,89386947,1861,1861,1861,1861,1
|
|
20230705,102600,89385086,1860,1860,1860,1860,0
|
|
20230705,102500,89385086,1860,1860,1860,1860,300
|
|
20230705,102400,88827086,1860,1860,1860,1860,183
|
|
20230705,102300,88486706,1861,1861,1861,1861,1
|
|
20230705,102200,88484845,1861,1861,1861,1861,1
|
|
20230705,102100,88482984,1862,1862,1862,1862,0
|
|
20230705,102000,88482984,1862,1862,1862,1862,0
|
|
20230705,101900,88482984,1862,1860,1862,1860,506
|
|
20230705,101800,87541822,1860,1860,1860,1860,125
|
|
20230705,101700,87309322,1860,1860,1860,1860,100
|
|
20230705,101600,87123322,1861,1861,1861,1861,1
|
|
20230705,101500,87121461,1861,1862,1862,1861,939
|
|
20230705,101400,85373589,1862,1862,1862,1862,41
|
|
20230705,101300,85297247,1862,1863,1863,1862,500
|
|
20230705,101200,84366222,1866,1866,1866,1866,1
|
|
20230705,101100,84364356,1866,1866,1866,1866,0
|
|
20230705,101000,84364356,1866,1866,1866,1866,0
|
|
20230705,100900,84364356,1866,1866,1866,1866,1
|
|
20230705,100800,84362490,1866,1866,1866,1866,0
|
|
20230705,100700,84362490,1866,1866,1866,1866,0
|
|
20230705,100600,84362490,1866,1866,1866,1866,0
|
|
20230705,100500,84362490,1866,1866,1866,1866,2
|
|
20230705,100400,84358758,1862,1866,1866,1862,142
|
|
20230705,100300,84094299,1867,1867,1867,1867,274
|
|
20230705,100200,83582741,1867,1867,1867,1867,1001
|
|
20230705,100100,81713874,1868,1869,1869,1867,100
|
|
20230705,100000,81527139,1869,1869,1869,1869,27
|
|
20230705,095900,81476676,1869,1869,1869,1869,73
|
|
20230705,095800,81340239,1871,1871,1871,1871,14
|
|
20230705,095700,81314045,1869,1869,1869,1869,200
|
|
20230705,095600,80940245,1869,1869,1869,1869,0
|
|
20230705,095500,80940245,1869,1869,1869,1869,61
|
|
20230705,095400,80826236,1870,1870,1870,1870,100
|
|
20230705,095300,80639236,1868,1868,1868,1868,22
|
|
20230705,095200,80598140,1867,1862,1867,1862,1446
|
|
20230705,095100,77902172,1862,1862,1862,1862,1
|
|
20230705,095000,77900310,1862,1863,1863,1862,13
|
|
20230705,094900,77876101,1862,1864,1864,1862,377
|
|
20230705,094800,77173944,1864,1867,1867,1864,118
|
|
20230705,094700,76953832,1867,1867,1867,1867,1
|
|
20230705,094600,76951965,1863,1863,1863,1863,55
|
|
20230705,094500,76849500,1863,1863,1863,1863,588
|
|
20230705,094400,75754056,1867,1863,1867,1863,2
|
|
20230705,094300,75750326,1863,1863,1863,1863,51
|
|
20230705,094200,75655313,1863,1872,1873,1863,1462
|
|
20230705,094100,72922044,1872,1872,1872,1872,37
|
|
20230705,094000,72852780,1872,1872,1872,1872,1000
|
|
20230705,093900,70980780,1872,1872,1872,1872,604
|
|
20230705,093800,69850092,1872,1864,1872,1863,1365
|
|
20230705,093700,67303531,1863,1864,1864,1863,628
|
|
20230705,093600,66133056,1864,1863,1864,1863,91
|
|
20230705,093500,65963522,1861,1868,1868,1861,2464
|
|
20230705,093400,61372025,1872,1872,1872,1872,0
|
|
20230705,093300,61372025,1872,1872,1872,1872,1
|
|
20230705,093200,61370153,1867,1865,1867,1865,3
|
|
20230705,093100,61364556,1866,1872,1873,1866,800
|
|
20230705,093000,59866282,1872,1874,1874,1872,44
|
|
20230705,092900,59783873,1872,1868,1872,1868,4
|
|
20230705,092800,59776393,1868,1864,1868,1862,1792
|
|
20230705,092700,56437863,1864,1864,1864,1864,503
|
|
20230705,092600,55500271,1868,1868,1868,1868,1
|
|
20230705,092500,55498403,1863,1863,1863,1863,0
|
|
20230705,092400,55498403,1863,1866,1866,1863,1200
|
|
20230705,092300,53260196,1866,1865,1866,1865,1030
|
|
20230705,092200,51338233,1865,1865,1865,1865,1
|
|
20230705,092100,51336368,1865,1860,1865,1860,7
|
|
20230705,092000,51323343,1865,1872,1872,1860,565
|
|
20230705,091900,50270840,1874,1879,1879,1874,395
|
|
20230705,091800,49529784,1879,1885,1885,1876,2795
|
|
20230705,091700,44281592,1885,1886,1886,1885,89
|
|
20230705,091600,44113770,1886,1886,1886,1886,108
|
|
20230705,091500,43910082,1886,1887,1887,1885,85
|
|
20230705,091400,43749719,1876,1889,1889,1876,1063
|
|
20230705,091300,41742495,1889,1867,1889,1867,1660
|
|
20230705,091200,38634991,1867,1864,1867,1864,34
|
|
20230705,091100,38571573,1867,1864,1867,1864,511
|
|
20230705,091000,37619036,1864,1865,1867,1864,367
|
|
20230705,090900,36934552,1865,1868,1868,1865,2605
|
|
20230705,090800,32072446,1868,1866,1868,1866,1557
|
|
20230705,090700,29163974,1874,1866,1874,1866,6
|
|
20230705,090600,29152738,1868,1863,1868,1862,3688
|
|
20230705,090500,22279479,1864,1868,1868,1864,799
|
|
20230705,090400,20788365,1862,1869,1869,1862,1832
|
|
20230705,090300,17367996,1875,1875,1875,1874,327
|
|
20230705,090200,16754884,1875,1876,1888,1875,1386
|
|
20230705,090100,14154282,1875,1877,1877,1875,945
|
|
20230705,090000,12381204,1875,1856,1895,1856,6630
|