597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185400,355896208,1818,1818,1818,1818,6731
|
|
20230721,185300,355896208,1818,1818,1818,1818,0
|
|
20230721,185200,355896208,1818,1818,1818,1818,0
|
|
20230721,185100,355896208,1818,1818,1818,1818,0
|
|
20230721,185000,355896208,1818,1818,1818,1818,0
|
|
20230721,184900,355896208,1818,1818,1818,1818,0
|
|
20230721,184800,355896208,1818,1818,1818,1818,0
|
|
20230721,184700,355896208,1818,1818,1818,1818,0
|
|
20230721,184600,355896208,1818,1818,1818,1818,0
|
|
20230721,184500,355896208,1818,1818,1818,1818,0
|
|
20230721,184400,355896208,1818,1818,1818,1818,0
|
|
20230721,184300,355896208,1818,1818,1818,1818,0
|
|
20230721,184200,355896208,1818,1818,1818,1818,0
|
|
20230721,184100,355896208,1818,1818,1818,1818,0
|
|
20230721,184000,355896208,1818,1818,1818,1818,0
|
|
20230721,183900,355896208,1818,1818,1818,1818,0
|
|
20230721,183800,355896208,1818,1818,1818,1818,0
|
|
20230721,183700,355896208,1818,1818,1818,1818,0
|
|
20230721,183600,355896208,1818,1818,1818,1818,0
|
|
20230721,183500,355896208,1818,1818,1818,1818,0
|
|
20230721,183400,355896208,1818,1818,1818,1818,0
|
|
20230721,183300,355896208,1818,1818,1818,1818,0
|
|
20230721,183200,355896208,1818,1818,1818,1818,0
|
|
20230721,183100,355896208,1818,1818,1818,1818,0
|
|
20230721,183000,355896208,1818,1818,1818,1818,0
|
|
20230721,182900,355896208,1818,1818,1818,1818,0
|
|
20230721,182800,355896208,1818,1818,1818,1818,0
|
|
20230721,182700,355896208,1818,1818,1818,1818,0
|
|
20230721,182600,355896208,1818,1818,1818,1818,0
|
|
20230721,182500,355896208,1818,1818,1818,1818,0
|
|
20230721,182400,355896208,1818,1818,1818,1818,6731
|
|
20230721,182300,355896208,1818,1818,1818,1818,0
|
|
20230721,182200,355896208,1818,1818,1818,1818,0
|
|
20230721,182100,355896208,1818,1818,1818,1818,0
|
|
20230721,182000,355896208,1818,1818,1818,1818,0
|
|
20230721,181900,355896208,1818,1818,1818,1818,0
|
|
20230721,181800,355896208,1818,1818,1818,1818,0
|
|
20230721,181700,355896208,1818,1818,1818,1818,0
|
|
20230721,181600,355896208,1818,1818,1818,1818,0
|
|
20230721,181500,355896208,1818,1818,1818,1818,0
|
|
20230721,181400,355896208,1818,1818,1818,1818,0
|
|
20230721,181300,355896208,1818,1818,1818,1818,0
|
|
20230721,181200,355896208,1818,1818,1818,1818,0
|
|
20230721,181100,355896208,1818,1818,1818,1818,0
|
|
20230721,181000,355896208,1818,1818,1818,1818,0
|
|
20230721,180900,355896208,1818,1818,1818,1818,0
|
|
20230721,180800,355896208,1818,1818,1818,1818,0
|
|
20230721,180700,355896208,1818,1818,1818,1818,0
|
|
20230721,180600,355896208,1818,1818,1818,1818,0
|
|
20230721,180500,355896208,1818,1818,1818,1818,0
|
|
20230721,180400,355896208,1818,1818,1818,1818,0
|
|
20230721,180300,355896208,1818,1818,1818,1818,0
|
|
20230721,180200,355896208,1818,1818,1818,1818,0
|
|
20230721,180100,355896208,1818,1818,1818,1818,0
|
|
20230721,180000,355896208,1818,1818,1818,1818,0
|
|
20230721,175900,355896208,1818,1818,1818,1818,0
|
|
20230721,175800,355896208,1818,1818,1818,1818,0
|
|
20230721,175700,355896208,1818,1818,1818,1818,0
|
|
20230721,175600,355896208,1818,1818,1818,1818,0
|
|
20230721,175500,355896208,1818,1818,1818,1818,0
|
|
20230721,175400,355896208,1818,1818,1818,1818,6731
|
|
20230721,175300,355896208,1818,1818,1818,1818,0
|
|
20230721,175200,355896208,1818,1818,1818,1818,0
|
|
20230721,175100,355896208,1818,1818,1818,1818,0
|
|
20230721,175000,355896208,1818,1818,1818,1818,0
|
|
20230721,174900,355896208,1818,1818,1818,1818,0
|
|
20230721,174800,355896208,1818,1818,1818,1818,0
|
|
20230721,174700,355896208,1818,1818,1818,1818,0
|
|
20230721,174600,355896208,1818,1818,1818,1818,0
|
|
20230721,174500,355896208,1818,1818,1818,1818,0
|
|
20230721,174400,355896208,1818,1818,1818,1818,0
|
|
20230721,174300,355896208,1818,1818,1818,1818,0
|
|
20230721,174200,355896208,1818,1818,1818,1818,0
|
|
20230721,174100,355896208,1818,1818,1818,1818,0
|
|
20230721,174000,355896208,1818,1818,1818,1818,0
|
|
20230721,173900,355896208,1818,1818,1818,1818,0
|
|
20230721,173800,355896208,1818,1818,1818,1818,0
|
|
20230721,173700,355896208,1818,1818,1818,1818,0
|
|
20230721,173600,355896208,1818,1818,1818,1818,0
|
|
20230721,173500,355896208,1818,1818,1818,1818,0
|
|
20230721,173400,355896208,1818,1818,1818,1818,0
|
|
20230721,173300,355896208,1818,1818,1818,1818,0
|
|
20230721,173200,355896208,1818,1818,1818,1818,0
|
|
20230721,173100,355896208,1818,1818,1818,1818,0
|
|
20230721,173000,355896208,1818,1818,1818,1818,0
|
|
20230721,172900,355896208,1818,1818,1818,1818,0
|
|
20230721,172800,355896208,1818,1818,1818,1818,0
|
|
20230721,172700,355896208,1818,1818,1818,1818,0
|
|
20230721,172600,355896208,1818,1818,1818,1818,0
|
|
20230721,172500,355896208,1818,1818,1818,1818,0
|
|
20230721,172400,355896208,1818,1818,1818,1818,6731
|
|
20230721,172300,355896208,1818,1818,1818,1818,0
|
|
20230721,172200,355896208,1818,1818,1818,1818,0
|
|
20230721,172100,355896208,1818,1818,1818,1818,0
|
|
20230721,172000,355896208,1818,1818,1818,1818,0
|
|
20230721,171900,355896208,1818,1818,1818,1818,0
|
|
20230721,171800,355896208,1818,1818,1818,1818,0
|
|
20230721,171700,355896208,1818,1818,1818,1818,0
|
|
20230721,171600,355896208,1818,1818,1818,1818,0
|
|
20230721,171500,355896208,1818,1818,1818,1818,0
|
|
20230721,171400,355896208,1818,1818,1818,1818,0
|
|
20230721,171300,355896208,1818,1818,1818,1818,0
|
|
20230721,171200,355896208,1818,1818,1818,1818,0
|
|
20230721,171100,355896208,1818,1818,1818,1818,0
|
|
20230721,171000,355896208,1818,1818,1818,1818,0
|
|
20230721,170900,355896208,1818,1818,1818,1818,0
|
|
20230721,170800,355896208,1818,1818,1818,1818,0
|
|
20230721,170700,355896208,1818,1818,1818,1818,0
|
|
20230721,170600,355896208,1818,1818,1818,1818,0
|
|
20230721,170500,355896208,1818,1818,1818,1818,0
|
|
20230721,170400,355896208,1818,1818,1818,1818,0
|
|
20230721,170300,355896208,1818,1818,1818,1818,0
|
|
20230721,170200,355896208,1818,1818,1818,1818,0
|
|
20230721,170100,355896208,1818,1818,1818,1818,0
|
|
20230721,170000,355896208,1818,1818,1818,1818,0
|
|
20230721,165900,355896208,1818,1818,1818,1818,0
|
|
20230721,165800,355896208,1818,1818,1818,1818,0
|
|
20230721,165700,355896208,1818,1818,1818,1818,0
|
|
20230721,165600,355896208,1818,1818,1818,1818,0
|
|
20230721,165500,355896208,1818,1818,1818,1818,0
|
|
20230721,165400,355896208,1818,1818,1818,1818,6731
|
|
20230721,165300,355896208,1818,1818,1818,1818,0
|
|
20230721,165200,355896208,1818,1818,1818,1818,0
|
|
20230721,165100,355896208,1818,1818,1818,1818,0
|
|
20230721,165000,355896208,1818,1818,1818,1818,0
|
|
20230721,164900,355896208,1818,1818,1818,1818,0
|
|
20230721,164800,355896208,1818,1818,1818,1818,0
|
|
20230721,164700,355896208,1818,1818,1818,1818,0
|
|
20230721,164600,355896208,1818,1818,1818,1818,0
|
|
20230721,164500,355896208,1818,1818,1818,1818,0
|
|
20230721,164400,355896208,1818,1818,1818,1818,0
|
|
20230721,164300,355896208,1818,1818,1818,1818,0
|
|
20230721,164200,355896208,1818,1818,1818,1818,0
|
|
20230721,164100,355896208,1818,1818,1818,1818,0
|
|
20230721,164000,355896208,1818,1818,1818,1818,0
|
|
20230721,163900,355896208,1818,1818,1818,1818,0
|
|
20230721,163800,355896208,1818,1818,1818,1818,0
|
|
20230721,163700,355896208,1818,1818,1818,1818,0
|
|
20230721,163600,355896208,1818,1818,1818,1818,0
|
|
20230721,163500,355896208,1818,1818,1818,1818,0
|
|
20230721,163400,355896208,1818,1818,1818,1818,0
|
|
20230721,163300,355896208,1818,1818,1818,1818,0
|
|
20230721,163200,355896208,1818,1818,1818,1818,0
|
|
20230721,163100,355896208,1818,1818,1818,1818,0
|
|
20230721,163000,355896208,1818,1818,1818,1818,0
|
|
20230721,162900,355896208,1818,1818,1818,1818,0
|
|
20230721,162800,355896208,1818,1818,1818,1818,0
|
|
20230721,162700,355896208,1818,1818,1818,1818,0
|
|
20230721,162600,355896208,1818,1818,1818,1818,0
|
|
20230721,162500,355896208,1818,1818,1818,1818,0
|
|
20230721,162400,355896208,1818,1818,1818,1818,6731
|
|
20230721,162300,355896208,1818,1818,1818,1818,0
|
|
20230721,162200,355896208,1818,1818,1818,1818,0
|
|
20230721,162100,355896208,1818,1818,1818,1818,0
|
|
20230721,162000,355896208,1818,1818,1818,1818,0
|
|
20230721,161900,355896208,1818,1818,1818,1818,0
|
|
20230721,161800,355896208,1818,1818,1818,1818,0
|
|
20230721,161700,355896208,1818,1818,1818,1818,0
|
|
20230721,161600,355896208,1818,1818,1818,1818,0
|
|
20230721,161500,355896208,1818,1818,1818,1818,0
|
|
20230721,161400,355896208,1818,1818,1818,1818,0
|
|
20230721,161300,355896208,1818,1818,1818,1818,0
|
|
20230721,161200,355896208,1818,1818,1818,1818,0
|
|
20230721,161100,355896208,1818,1818,1818,1818,0
|
|
20230721,161000,355896208,1818,1818,1818,1818,0
|
|
20230721,160900,355896208,1818,1818,1818,1818,0
|
|
20230721,160800,355896208,1818,1818,1818,1818,0
|
|
20230721,160700,355896208,1818,1818,1818,1818,0
|
|
20230721,160600,355896208,1818,1818,1818,1818,0
|
|
20230721,160500,355896208,1818,1818,1818,1818,0
|
|
20230721,160400,355896208,1818,1818,1818,1818,0
|
|
20230721,160300,355896208,1818,1818,1818,1818,0
|
|
20230721,160200,355896208,1818,1818,1818,1818,0
|
|
20230721,160100,355896208,1818,1818,1818,1818,0
|
|
20230721,160000,355896208,1818,1818,1818,1818,0
|
|
20230721,155900,355896208,1818,1818,1818,1818,0
|
|
20230721,155800,355896208,1818,1818,1818,1818,0
|
|
20230721,155700,355896208,1818,1818,1818,1818,0
|
|
20230721,155600,355896208,1818,1818,1818,1818,0
|
|
20230721,155500,355896208,1818,1818,1818,1818,0
|
|
20230721,155400,355896208,1818,1818,1818,1818,6731
|
|
20230721,155300,355896208,1818,1818,1818,1818,0
|
|
20230721,155200,355896208,1818,1818,1818,1818,0
|
|
20230721,155100,355896208,1818,1818,1818,1818,0
|
|
20230721,155000,355896208,1818,1818,1818,1818,0
|
|
20230721,154900,355896208,1818,1818,1818,1818,0
|
|
20230721,154800,355896208,1818,1818,1818,1818,0
|
|
20230721,154700,355896208,1818,1818,1818,1818,0
|
|
20230721,154600,355896208,1818,1818,1818,1818,0
|
|
20230721,154500,355896208,1818,1818,1818,1818,0
|
|
20230721,154400,355896208,1818,1818,1818,1818,0
|
|
20230721,154300,355896208,1818,1818,1818,1818,0
|
|
20230721,154200,355896208,1818,1818,1818,1818,0
|
|
20230721,154100,355896208,1818,1818,1818,1818,0
|
|
20230721,154000,355896208,1818,1818,1818,1818,0
|
|
20230721,153900,355896208,1818,1818,1818,1818,0
|
|
20230721,153800,355896208,1818,1818,1818,1818,0
|
|
20230721,153700,355896208,1818,1818,1818,1818,0
|
|
20230721,153600,355896208,1818,1818,1818,1818,0
|
|
20230721,153500,355896208,1818,1818,1818,1818,0
|
|
20230721,153400,355896208,1818,1818,1818,1818,0
|
|
20230721,153300,355896208,1818,1818,1818,1818,0
|
|
20230721,153200,355896208,1818,1818,1818,1818,0
|
|
20230721,153100,355896208,1818,1818,1818,1818,0
|
|
20230721,153000,355896208,1818,1818,1818,1818,6731
|
|
20230721,152900,343659250,1818,1818,1818,1818,0
|
|
20230721,152800,343659250,1818,1818,1818,1818,0
|
|
20230721,152700,343659250,1818,1818,1818,1818,0
|
|
20230721,152600,343659250,1818,1818,1818,1818,0
|
|
20230721,152500,343659250,1818,1818,1818,1818,0
|
|
20230721,152400,343659250,1818,1818,1818,1818,0
|
|
20230721,152300,343659250,1818,1818,1818,1818,0
|
|
20230721,152200,343659250,1818,1818,1818,1818,0
|
|
20230721,152100,343659250,1818,1818,1818,1818,0
|
|
20230721,152000,343659250,1818,1818,1818,1818,0
|
|
20230721,151900,343659250,1818,1818,1818,1818,151
|
|
20230721,151800,343384732,1818,1819,1820,1818,346
|
|
20230721,151700,342755277,1818,1818,1818,1818,200
|
|
20230721,151600,342391677,1818,1816,1818,1816,318
|
|
20230721,151500,341813989,1816,1817,1818,1815,3946
|
|
20230721,151400,334645417,1816,1820,1820,1816,7150
|
|
20230721,151300,321637288,1820,1823,1823,1820,2966
|
|
20230721,151200,316232734,1828,1824,1828,1824,906
|
|
20230721,151100,314579794,1824,1824,1824,1824,666
|
|
20230721,151000,313365010,1824,1830,1830,1824,82
|
|
20230721,150900,313215382,1832,1832,1832,1832,0
|
|
20230721,150800,313215382,1832,1832,1832,1832,0
|
|
20230721,150700,313215382,1832,1832,1832,1832,0
|
|
20230721,150600,313215382,1832,1832,1832,1832,1003
|
|
20230721,150500,311377886,1832,1832,1832,1832,1
|
|
20230721,150400,311376054,1824,1824,1824,1824,301
|
|
20230721,150300,310827030,1833,1833,1833,1833,0
|
|
20230721,150200,310827030,1833,1833,1833,1833,78
|
|
20230721,150100,310684056,1824,1826,1834,1824,4327
|
|
20230721,150000,302789031,1834,1834,1834,1834,0
|
|
20230721,145900,302789031,1834,1834,1834,1834,0
|
|
20230721,145800,302789031,1834,1834,1834,1834,0
|
|
20230721,145700,302789031,1834,1834,1834,1834,501
|
|
20230721,145600,301870197,1825,1825,1825,1825,0
|
|
20230721,145500,301870197,1825,1825,1825,1825,697
|
|
20230721,145400,300598172,1825,1825,1834,1825,1352
|
|
20230721,145300,298130763,1825,1825,1825,1825,433
|
|
20230721,145200,297340538,1834,1834,1834,1834,0
|
|
20230721,145100,297340538,1834,1834,1834,1834,1
|
|
20230721,145000,297338704,1830,1830,1830,1830,0
|
|
20230721,144900,297338704,1830,1830,1830,1830,500
|
|
20230721,144800,296423704,1834,1834,1834,1834,0
|
|
20230721,144700,296423704,1834,1834,1834,1834,1
|
|
20230721,144600,296421870,1825,1825,1825,1825,211
|
|
20230721,144500,296036795,1825,1826,1834,1825,67
|
|
20230721,144400,295914506,1834,1834,1834,1834,0
|
|
20230721,144300,295914506,1834,1834,1834,1834,0
|
|
20230721,144200,295914506,1834,1834,1834,1834,0
|
|
20230721,144100,295914506,1834,1834,1834,1834,0
|
|
20230721,144000,295914506,1834,1834,1834,1834,0
|
|
20230721,143900,295914506,1834,1834,1834,1834,1
|
|
20230721,143800,295912672,1834,1834,1834,1834,0
|
|
20230721,143700,295912672,1834,1834,1834,1834,0
|
|
20230721,143600,295912672,1834,1834,1834,1834,0
|
|
20230721,143500,295912672,1834,1834,1834,1834,0
|
|
20230721,143400,295912672,1834,1824,1834,1824,1204
|
|
20230721,143300,293716566,1834,1834,1834,1834,0
|
|
20230721,143200,293716566,1834,1834,1834,1834,0
|
|
20230721,143100,293716566,1834,1834,1834,1834,11
|
|
20230721,143000,293696392,1824,1825,1825,1824,432
|
|
20230721,142900,292908324,1834,1834,1834,1834,0
|
|
20230721,142800,292908324,1834,1823,1834,1823,166
|
|
20230721,142700,292604751,1823,1825,1825,1823,1947
|
|
20230721,142600,289054661,1825,1826,1826,1825,3057
|
|
20230721,142500,283475113,1826,1827,1827,1826,2159
|
|
20230721,142400,279532520,1830,1827,1830,1827,211
|
|
20230721,142300,279147020,1828,1828,1828,1828,4016
|
|
20230721,142200,271805772,1828,1830,1830,1828,553
|
|
20230721,142100,270794882,1831,1831,1831,1831,2
|
|
20230721,142000,270791220,1831,1831,1831,1831,10
|
|
20230721,141900,270772910,1832,1832,1832,1832,0
|
|
20230721,141800,270772910,1832,1830,1832,1830,10
|
|
20230721,141700,270754599,1829,1829,1829,1829,0
|
|
20230721,141600,270754599,1829,1831,1831,1829,67
|
|
20230721,141500,270631989,1832,1832,1832,1832,31
|
|
20230721,141400,270575197,1833,1834,1834,1832,11
|
|
20230721,141300,270555031,1834,1830,1834,1830,984
|
|
20230721,141200,268754217,1830,1828,1830,1828,19
|
|
20230721,141100,268719477,1830,1830,1830,1830,86
|
|
20230721,141000,268562097,1829,1829,1829,1829,0
|
|
20230721,140900,268562097,1829,1829,1829,1829,500
|
|
20230721,140800,267647597,1829,1829,1829,1829,0
|
|
20230721,140700,267647597,1829,1829,1829,1829,169
|
|
20230721,140600,267338496,1834,1834,1834,1834,1
|
|
20230721,140500,267336662,1828,1829,1829,1828,5644
|
|
20230721,140400,257019321,1834,1834,1834,1828,2002
|
|
20230721,140300,253359584,1829,1831,1831,1829,1255
|
|
20230721,140200,251062933,1834,1834,1834,1834,7
|
|
20230721,140100,251050095,1833,1834,1834,1832,546
|
|
20230721,140000,250049275,1834,1834,1834,1834,0
|
|
20230721,135900,250049275,1834,1834,1834,1834,2
|
|
20230721,135800,250045607,1834,1834,1834,1834,1
|
|
20230721,135700,250043773,1828,1828,1828,1828,0
|
|
20230721,135600,250043773,1828,1828,1828,1828,1
|
|
20230721,135500,250041945,1834,1834,1834,1834,0
|
|
20230721,135400,250041945,1834,1834,1834,1834,0
|
|
20230721,135300,250041945,1834,1828,1834,1824,620
|
|
20230721,135200,248909661,1828,1829,1831,1828,101
|
|
20230721,135100,248724951,1830,1831,1831,1830,1819
|
|
20230721,135000,245396116,1831,1831,1831,1831,23
|
|
20230721,134900,245354003,1835,1835,1835,1835,1
|
|
20230721,134800,245352168,1835,1835,1835,1835,0
|
|
20230721,134700,245352168,1835,1835,1835,1835,0
|
|
20230721,134600,245352168,1835,1834,1835,1834,60
|
|
20230721,134500,245242091,1830,1833,1834,1830,580
|
|
20230721,134400,244180323,1834,1834,1834,1834,3
|
|
20230721,134300,244174821,1835,1828,1835,1828,1786
|
|
20230721,134200,240908241,1828,1827,1828,1827,1200
|
|
20230721,134100,238714731,1827,1827,1827,1827,0
|
|
20230721,134000,238714731,1827,1827,1827,1822,405
|
|
20230721,133900,237975777,1827,1827,1827,1827,109
|
|
20230721,133800,237776634,1827,1827,1827,1827,87
|
|
20230721,133700,237617685,1828,1828,1828,1824,1002
|
|
20230721,133600,235789076,1828,1828,1828,1826,132
|
|
20230721,133500,235547975,1828,1829,1829,1828,93
|
|
20230721,133400,235377885,1829,1829,1829,1829,0
|
|
20230721,133300,235377885,1829,1829,1829,1829,0
|
|
20230721,133200,235377885,1829,1829,1829,1829,12
|
|
20230721,133100,235355937,1829,1829,1829,1829,0
|
|
20230721,133000,235355937,1829,1829,1829,1829,12
|
|
20230721,132900,235333989,1825,1829,1829,1825,3087
|
|
20230721,132800,229698457,1827,1829,1830,1827,572
|
|
20230721,132700,228652822,1830,1832,1832,1829,299
|
|
20230721,132600,228105611,1832,1832,1832,1832,1
|
|
20230721,132500,228103779,1832,1830,1832,1830,707
|
|
20230721,132400,226809415,1832,1830,1832,1830,1204
|
|
20230721,132300,224605887,1830,1832,1832,1830,1672
|
|
20230721,132200,221544235,1832,1835,1835,1832,876
|
|
20230721,132100,219938373,1840,1840,1840,1840,0
|
|
20230721,132000,219938373,1840,1840,1840,1840,0
|
|
20230721,131900,219938373,1840,1840,1840,1840,0
|
|
20230721,131800,219938373,1840,1840,1840,1840,0
|
|
20230721,131700,219938373,1840,1840,1840,1840,0
|
|
20230721,131600,219938373,1840,1840,1840,1840,0
|
|
20230721,131500,219938373,1840,1840,1840,1840,0
|
|
20230721,131400,219938373,1840,1840,1840,1840,1
|
|
20230721,131300,219936533,1834,1834,1834,1834,285
|
|
20230721,131200,219413843,1835,1835,1835,1835,0
|
|
20230721,131100,219413843,1835,1835,1835,1835,0
|
|
20230721,131000,219413843,1835,1836,1841,1835,1850
|
|
20230721,130900,216018886,1841,1841,1841,1841,0
|
|
20230721,130800,216018886,1841,1841,1841,1841,5
|
|
20230721,130700,216009681,1836,1836,1836,1836,0
|
|
20230721,130600,216009681,1836,1837,1837,1836,839
|
|
20230721,130500,214469176,1838,1839,1839,1838,2
|
|
20230721,130400,214465499,1840,1841,1841,1840,5
|
|
20230721,130300,214456295,1842,1837,1843,1836,1040
|
|
20230721,130200,212542663,1837,1836,1837,1836,61
|
|
20230721,130100,212430619,1836,1839,1839,1836,4054
|
|
20230721,130000,204983509,1844,1844,1844,1844,0
|
|
20230721,125900,204983509,1844,1844,1844,1844,0
|
|
20230721,125800,204983509,1844,1844,1844,1844,1
|
|
20230721,125700,204981665,1844,1840,1844,1840,1223
|
|
20230721,125600,202731341,1841,1844,1845,1841,708
|
|
20230721,125500,201425587,1843,1843,1843,1843,4778
|
|
20230721,125400,192619733,1843,1843,1843,1843,0
|
|
20230721,125300,192619733,1843,1843,1843,1843,279
|
|
20230721,125200,192105536,1843,1843,1843,1843,0
|
|
20230721,125100,192105536,1843,1843,1843,1843,100
|
|
20230721,125000,191921236,1843,1843,1843,1843,0
|
|
20230721,124900,191921236,1843,1840,1843,1840,421
|
|
20230721,124800,191146593,1840,1838,1840,1837,301
|
|
20230721,124700,190593613,1838,1838,1838,1838,0
|
|
20230721,124600,190593613,1838,1839,1839,1838,100
|
|
20230721,124500,190409752,1839,1839,1839,1839,0
|
|
20230721,124400,190409752,1839,1839,1839,1839,0
|
|
20230721,124300,190409752,1839,1840,1840,1839,1276
|
|
20230721,124200,188062101,1839,1839,1839,1839,73
|
|
20230721,124100,187927854,1840,1840,1840,1840,0
|
|
20230721,124000,187927854,1840,1840,1840,1840,1
|
|
20230721,123900,187926014,1840,1840,1840,1840,0
|
|
20230721,123800,187926014,1840,1840,1840,1840,10
|
|
20230721,123700,187907614,1840,1840,1840,1840,0
|
|
20230721,123600,187907614,1840,1840,1840,1840,0
|
|
20230721,123500,187907614,1840,1844,1844,1840,7964
|
|
20230721,123400,173244320,1845,1845,1845,1845,0
|
|
20230721,123300,173244320,1845,1845,1845,1845,0
|
|
20230721,123200,173244320,1845,1845,1845,1845,0
|
|
20230721,123100,173244320,1845,1845,1845,1845,38
|
|
20230721,123000,173174210,1845,1849,1849,1845,386
|
|
20230721,122900,172460963,1849,1848,1849,1848,130
|
|
20230721,122800,172220599,1848,1848,1848,1848,0
|
|
20230721,122700,172220599,1848,1848,1848,1848,330
|
|
20230721,122600,171610759,1845,1845,1845,1845,0
|
|
20230721,122500,171610759,1845,1845,1845,1845,0
|
|
20230721,122400,171610759,1845,1845,1845,1845,20
|
|
20230721,122300,171573859,1843,1843,1843,1843,1
|
|
20230721,122200,171572016,1848,1848,1848,1848,1
|
|
20230721,122100,171570168,1843,1843,1843,1843,0
|
|
20230721,122000,171570168,1843,1843,1843,1843,1002
|
|
20230721,121900,169723482,1848,1844,1848,1844,995
|
|
20230721,121800,167888698,1844,1848,1848,1844,1191
|
|
20230721,121700,165691676,1847,1847,1847,1847,0
|
|
20230721,121600,165691676,1847,1848,1848,1847,251
|
|
20230721,121500,165227829,1848,1848,1848,1848,100
|
|
20230721,121400,165043029,1848,1848,1848,1848,0
|
|
20230721,121300,165043029,1848,1848,1848,1848,0
|
|
20230721,121200,165043029,1848,1848,1848,1848,373
|
|
20230721,121100,164353725,1851,1851,1851,1851,1
|
|
20230721,121000,164351874,1847,1847,1847,1847,0
|
|
20230721,120900,164351874,1847,1847,1847,1847,0
|
|
20230721,120800,164351874,1847,1847,1847,1847,0
|
|
20230721,120700,164351874,1847,1847,1847,1847,0
|
|
20230721,120600,164351874,1847,1847,1847,1847,0
|
|
20230721,120500,164351874,1847,1847,1847,1847,0
|
|
20230721,120400,164351874,1847,1847,1847,1847,0
|
|
20230721,120300,164351874,1847,1847,1847,1847,57
|
|
20230721,120200,164246595,1847,1847,1847,1847,10
|
|
20230721,120100,164228125,1847,1847,1847,1847,30
|
|
20230721,120000,164172715,1847,1847,1847,1847,80
|
|
20230721,115900,164024955,1847,1847,1847,1847,20
|
|
20230721,115800,163988015,1847,1847,1847,1847,100
|
|
20230721,115700,163803315,1847,1847,1847,1847,0
|
|
20230721,115600,163803315,1847,1847,1847,1847,1
|
|
20230721,115500,163801468,1845,1845,1845,1845,0
|
|
20230721,115400,163801468,1845,1845,1845,1845,728
|
|
20230721,115300,162458308,1845,1845,1845,1845,1000
|
|
20230721,115200,160613308,1845,1845,1845,1845,272
|
|
20230721,115100,160111468,1845,1845,1845,1845,328
|
|
20230721,115000,159506308,1845,1845,1845,1845,0
|
|
20230721,114900,159506308,1845,1845,1845,1845,0
|
|
20230721,114800,159506308,1845,1848,1848,1845,4546
|
|
20230721,114700,151108330,1853,1853,1853,1853,0
|
|
20230721,114600,151108330,1853,1853,1853,1853,10
|
|
20230721,114500,151089800,1853,1862,1862,1849,2109
|
|
20230721,114400,147185702,1855,1862,1862,1855,49
|
|
20230721,114300,147094590,1863,1863,1863,1863,0
|
|
20230721,114200,147094590,1863,1863,1863,1855,23
|
|
20230721,114100,147051901,1863,1863,1863,1863,0
|
|
20230721,114000,147051901,1863,1863,1863,1863,10
|
|
20230721,113900,147033271,1865,1852,1865,1852,1967
|
|
20230721,113800,143385539,1852,1852,1852,1851,158
|
|
20230721,113700,143092927,1852,1852,1852,1852,563
|
|
20230721,113600,142050251,1852,1852,1852,1852,138
|
|
20230721,113500,141794675,1852,1851,1852,1851,6442
|
|
20230721,113400,129870490,1851,1851,1851,1851,9
|
|
20230721,113300,129853831,1851,1851,1851,1851,126
|
|
20230721,113200,129620605,1852,1851,1852,1851,378
|
|
20230721,113100,128920908,1851,1851,1851,1851,49
|
|
20230721,113000,128830209,1851,1851,1851,1851,1
|
|
20230721,112900,128828358,1851,1849,1851,1849,541
|
|
20230721,112800,127827579,1849,1849,1849,1849,0
|
|
20230721,112700,127827579,1849,1848,1849,1848,611
|
|
20230721,112600,126698315,1848,1848,1848,1848,0
|
|
20230721,112500,126698315,1848,1848,1848,1848,16
|
|
20230721,112400,126668747,1848,1848,1848,1848,85
|
|
20230721,112300,126511667,1848,1848,1848,1848,0
|
|
20230721,112200,126511667,1848,1848,1848,1848,0
|
|
20230721,112100,126511667,1848,1848,1848,1848,0
|
|
20230721,112000,126511667,1848,1848,1848,1848,0
|
|
20230721,111900,126511667,1848,1848,1848,1848,0
|
|
20230721,111800,126511667,1848,1848,1848,1848,0
|
|
20230721,111700,126511667,1848,1847,1848,1847,38
|
|
20230721,111600,126441462,1846,1838,1846,1838,10525
|
|
20230721,111500,107075185,1837,1838,1838,1837,95
|
|
20230721,111400,106900584,1838,1838,1838,1838,86
|
|
20230721,111300,106742516,1838,1838,1838,1838,500
|
|
20230721,111200,105823516,1838,1838,1838,1838,0
|
|
20230721,111100,105823516,1838,1838,1838,1838,29
|
|
20230721,111000,105770214,1838,1838,1838,1838,0
|
|
20230721,110900,105770214,1838,1837,1838,1837,1000
|
|
20230721,110800,103932261,1835,1836,1836,1835,475
|
|
20230721,110700,103060592,1838,1838,1838,1838,0
|
|
20230721,110600,103060592,1838,1841,1841,1838,233
|
|
20230721,110500,102632161,1838,1841,1841,1838,61
|
|
20230721,110400,102520013,1842,1841,1842,1841,22
|
|
20230721,110300,102479510,1835,1838,1840,1835,8941
|
|
20230721,110200,86068440,1839,1842,1842,1839,199
|
|
20230721,110100,85702268,1843,1843,1843,1843,3
|
|
20230721,110000,85696739,1844,1844,1844,1844,0
|
|
20230721,105900,85696739,1844,1844,1844,1844,31
|
|
20230721,105800,85639575,1844,1844,1844,1844,4
|
|
20230721,105700,85632199,1840,1840,1840,1840,19
|
|
20230721,105600,85597239,1841,1841,1841,1841,500
|
|
20230721,105500,84676739,1844,1844,1844,1844,4
|
|
20230721,105400,84669363,1841,1841,1841,1841,820
|
|
20230721,105300,83159743,1841,1841,1841,1841,69
|
|
20230721,105200,83032714,1841,1840,1841,1840,116
|
|
20230721,105100,82819162,1841,1841,1841,1841,0
|
|
20230721,105000,82819162,1841,1841,1841,1841,1
|
|
20230721,104900,82817321,1840,1840,1840,1840,949
|
|
20230721,104800,81071161,1840,1840,1840,1840,0
|
|
20230721,104700,81071161,1840,1834,1840,1833,321
|
|
20230721,104600,80482725,1834,1834,1834,1834,0
|
|
20230721,104500,80482725,1834,1834,1834,1834,1145
|
|
20230721,104400,78382795,1840,1840,1840,1840,60
|
|
20230721,104300,78272395,1840,1840,1840,1840,0
|
|
20230721,104200,78272395,1840,1840,1840,1840,0
|
|
20230721,104100,78272395,1840,1840,1840,1840,0
|
|
20230721,104000,78272395,1840,1840,1840,1840,2
|
|
20230721,103900,78268715,1840,1840,1840,1840,0
|
|
20230721,103800,78268715,1840,1840,1840,1840,0
|
|
20230721,103700,78268715,1840,1840,1840,1840,0
|
|
20230721,103600,78268715,1840,1840,1840,1840,0
|
|
20230721,103500,78268715,1840,1840,1840,1840,0
|
|
20230721,103400,78268715,1840,1835,1840,1832,441
|
|
20230721,103300,77460604,1840,1840,1840,1840,0
|
|
20230721,103200,77460604,1840,1840,1840,1840,1
|
|
20230721,103100,77458764,1836,1836,1836,1836,383
|
|
20230721,103000,76755576,1836,1836,1836,1836,0
|
|
20230721,102900,76755576,1836,1836,1836,1836,0
|
|
20230721,102800,76755576,1836,1836,1836,1836,1
|
|
20230721,102700,76753740,1836,1836,1836,1836,0
|
|
20230721,102600,76753740,1836,1836,1836,1836,0
|
|
20230721,102500,76753740,1836,1836,1836,1836,0
|
|
20230721,102400,76753740,1836,1836,1836,1836,1
|
|
20230721,102300,76751904,1835,1835,1835,1835,43
|
|
20230721,102200,76672999,1835,1835,1835,1835,121
|
|
20230721,102100,76450964,1835,1834,1835,1834,620
|
|
20230721,102000,75313883,1834,1834,1834,1834,0
|
|
20230721,101900,75313883,1834,1834,1834,1834,3
|
|
20230721,101800,75308381,1834,1834,1834,1834,19
|
|
20230721,101700,75273535,1834,1834,1834,1834,4
|
|
20230721,101600,75266199,1834,1834,1834,1834,5
|
|
20230721,101500,75257029,1833,1833,1833,1833,158
|
|
20230721,101400,74967415,1833,1833,1833,1833,0
|
|
20230721,101300,74967415,1833,1833,1833,1833,0
|
|
20230721,101200,74967415,1833,1833,1833,1833,0
|
|
20230721,101100,74967415,1833,1833,1833,1833,0
|
|
20230721,101000,74967415,1833,1833,1833,1833,0
|
|
20230721,100900,74967415,1833,1833,1833,1833,6
|
|
20230721,100800,74956417,1833,1833,1833,1833,0
|
|
20230721,100700,74956417,1833,1836,1836,1833,4
|
|
20230721,100600,74949082,1834,1836,1836,1834,105
|
|
20230721,100500,74756310,1836,1836,1836,1836,101
|
|
20230721,100400,74570874,1836,1836,1836,1836,50
|
|
20230721,100300,74479074,1836,1836,1836,1836,2
|
|
20230721,100200,74475402,1834,1834,1834,1834,1228
|
|
20230721,100100,72223250,1834,1834,1834,1834,1
|
|
20230721,100000,72221416,1832,1832,1832,1832,133
|
|
20230721,095900,71977760,1832,1832,1832,1832,0
|
|
20230721,095800,71977760,1832,1832,1832,1832,0
|
|
20230721,095700,71977760,1832,1832,1832,1832,80
|
|
20230721,095600,71831200,1832,1832,1832,1832,756
|
|
20230721,095500,70446208,1832,1832,1832,1832,0
|
|
20230721,095400,70446208,1832,1831,1832,1831,478
|
|
20230721,095300,69570989,1831,1831,1831,1831,66
|
|
20230721,095200,69450143,1832,1832,1832,1832,1
|
|
20230721,095100,69448311,1831,1831,1831,1831,198
|
|
20230721,095000,69085773,1831,1831,1831,1831,1259
|
|
20230721,094900,66780544,1833,1833,1833,1833,0
|
|
20230721,094800,66780544,1833,1833,1833,1833,1
|
|
20230721,094700,66778711,1825,1830,1830,1825,6992
|
|
20230721,094600,53997019,1830,1831,1831,1830,66
|
|
20230721,094500,53876234,1834,1834,1834,1834,0
|
|
20230721,094400,53876234,1834,1834,1834,1834,0
|
|
20230721,094300,53876234,1834,1834,1834,1834,0
|
|
20230721,094200,53876234,1834,1834,1836,1834,708
|
|
20230721,094100,52577760,1834,1834,1834,1834,593
|
|
20230721,094000,51490198,1834,1828,1834,1828,30
|
|
20230721,093900,51435320,1827,1830,1830,1827,160
|
|
20230721,093800,51142780,1820,1830,1830,1820,2501
|
|
20230721,093700,46589335,1820,1830,1830,1820,6
|
|
20230721,093600,46578365,1820,1820,1820,1820,300
|
|
20230721,093500,46032365,1830,1830,1830,1830,5
|
|
20230721,093400,46023215,1830,1830,1830,1830,3
|
|
20230721,093300,46017725,1830,1830,1830,1830,2000
|
|
20230721,093200,42357725,1830,1830,1830,1830,0
|
|
20230721,093100,42357725,1830,1830,1830,1830,40
|
|
20230721,093000,42284525,1830,1820,1830,1820,2094
|
|
20230721,092900,38473205,1817,1820,1820,1817,1327
|
|
20230721,092800,36062026,1817,1818,1818,1817,46
|
|
20230721,092700,35978432,1818,1818,1818,1818,0
|
|
20230721,092600,35978432,1818,1818,1818,1818,392
|
|
20230721,092500,35265776,1818,1821,1821,1818,113
|
|
20230721,092400,35060335,1818,1818,1818,1816,316
|
|
20230721,092300,34485989,1818,1820,1820,1818,817
|
|
20230721,092200,33000043,1822,1828,1828,1822,2466
|
|
20230721,092100,28503281,1829,1830,1830,1829,116
|
|
20230721,092000,28291115,1829,1830,1830,1829,102
|
|
20230721,091900,28104556,1830,1833,1833,1830,1469
|
|
20230721,091800,25415908,1834,1838,1838,1834,107
|
|
20230721,091700,25219652,1838,1838,1838,1838,73
|
|
20230721,091600,25085478,1839,1839,1839,1839,1
|
|
20230721,091500,25083639,1847,1846,1847,1846,120
|
|
20230721,091400,24862086,1847,1847,1847,1847,0
|
|
20230721,091300,24862086,1847,1846,1847,1846,55
|
|
20230721,091200,24760555,1846,1847,1847,1846,200
|
|
20230721,091100,24391255,1847,1847,1847,1847,0
|
|
20230721,091000,24391255,1847,1847,1847,1847,1
|
|
20230721,090900,24389408,1847,1837,1847,1832,901
|
|
20230721,090800,22731148,1849,1838,1849,1838,101
|
|
20230721,090700,22545499,1838,1838,1838,1838,0
|
|
20230721,090600,22545499,1838,1840,1850,1838,4657
|
|
20230721,090500,13976422,1851,1852,1852,1851,7
|
|
20230721,090400,13963460,1852,1852,1852,1852,51
|
|
20230721,090300,13869008,1840,1840,1843,1840,1548
|
|
20230721,090200,11020682,1840,1832,1840,1832,350
|
|
20230721,090100,10377882,1853,1850,1853,1850,300
|
|
20230721,090000,9822444,1844,1845,1845,1844,5324
|