690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202700,360268583,1745,1745,1745,1745,2682
|
|
20230705,202600,360268583,1745,1745,1745,1745,0
|
|
20230705,202500,360268583,1745,1745,1745,1745,0
|
|
20230705,202400,360268583,1745,1745,1745,1745,0
|
|
20230705,202300,360268583,1745,1745,1745,1745,0
|
|
20230705,202200,360268583,1745,1745,1745,1745,0
|
|
20230705,202100,360268583,1745,1745,1745,1745,0
|
|
20230705,202000,360268583,1745,1745,1745,1745,0
|
|
20230705,201900,360268583,1745,1745,1745,1745,0
|
|
20230705,201800,360268583,1745,1745,1745,1745,0
|
|
20230705,201700,360268583,1745,1745,1745,1745,0
|
|
20230705,201600,360268583,1745,1745,1745,1745,0
|
|
20230705,201500,360268583,1745,1745,1745,1745,0
|
|
20230705,201400,360268583,1745,1745,1745,1745,0
|
|
20230705,201300,360268583,1745,1745,1745,1745,0
|
|
20230705,201200,360268583,1745,1745,1745,1745,0
|
|
20230705,201100,360268583,1745,1745,1745,1745,0
|
|
20230705,201000,360268583,1745,1745,1745,1745,0
|
|
20230705,200900,360268583,1745,1745,1745,1745,0
|
|
20230705,200800,360268583,1745,1745,1745,1745,0
|
|
20230705,200700,360268583,1745,1745,1745,1745,0
|
|
20230705,200600,360268583,1745,1745,1745,1745,0
|
|
20230705,200500,360268583,1745,1745,1745,1745,0
|
|
20230705,200400,360268583,1745,1745,1745,1745,0
|
|
20230705,200300,360268583,1745,1745,1745,1745,0
|
|
20230705,200200,360268583,1745,1745,1745,1745,0
|
|
20230705,200100,360268583,1745,1745,1745,1745,0
|
|
20230705,200000,360268583,1745,1745,1745,1745,0
|
|
20230705,195900,360268583,1745,1745,1745,1745,0
|
|
20230705,195800,360268583,1745,1745,1745,1745,0
|
|
20230705,195700,360268583,1745,1745,1745,1745,2682
|
|
20230705,195600,360268583,1745,1745,1745,1745,0
|
|
20230705,195500,360268583,1745,1745,1745,1745,0
|
|
20230705,195400,360268583,1745,1745,1745,1745,0
|
|
20230705,195300,360268583,1745,1745,1745,1745,0
|
|
20230705,195200,360268583,1745,1745,1745,1745,0
|
|
20230705,195100,360268583,1745,1745,1745,1745,0
|
|
20230705,195000,360268583,1745,1745,1745,1745,0
|
|
20230705,194900,360268583,1745,1745,1745,1745,0
|
|
20230705,194800,360268583,1745,1745,1745,1745,0
|
|
20230705,194700,360268583,1745,1745,1745,1745,0
|
|
20230705,194600,360268583,1745,1745,1745,1745,0
|
|
20230705,194500,360268583,1745,1745,1745,1745,0
|
|
20230705,194400,360268583,1745,1745,1745,1745,0
|
|
20230705,194300,360268583,1745,1745,1745,1745,0
|
|
20230705,194200,360268583,1745,1745,1745,1745,0
|
|
20230705,194100,360268583,1745,1745,1745,1745,0
|
|
20230705,194000,360268583,1745,1745,1745,1745,0
|
|
20230705,193900,360268583,1745,1745,1745,1745,0
|
|
20230705,193800,360268583,1745,1745,1745,1745,0
|
|
20230705,193700,360268583,1745,1745,1745,1745,0
|
|
20230705,193600,360268583,1745,1745,1745,1745,0
|
|
20230705,193500,360268583,1745,1745,1745,1745,0
|
|
20230705,193400,360268583,1745,1745,1745,1745,0
|
|
20230705,193300,360268583,1745,1745,1745,1745,0
|
|
20230705,193200,360268583,1745,1745,1745,1745,0
|
|
20230705,193100,360268583,1745,1745,1745,1745,0
|
|
20230705,193000,360268583,1745,1745,1745,1745,0
|
|
20230705,192900,360268583,1745,1745,1745,1745,0
|
|
20230705,192800,360268583,1745,1745,1745,1745,0
|
|
20230705,192700,360268583,1745,1745,1745,1745,2682
|
|
20230705,192600,360268583,1745,1745,1745,1745,0
|
|
20230705,192500,360268583,1745,1745,1745,1745,0
|
|
20230705,192400,360268583,1745,1745,1745,1745,0
|
|
20230705,192300,360268583,1745,1745,1745,1745,0
|
|
20230705,192200,360268583,1745,1745,1745,1745,0
|
|
20230705,192100,360268583,1745,1745,1745,1745,0
|
|
20230705,192000,360268583,1745,1745,1745,1745,0
|
|
20230705,191900,360268583,1745,1745,1745,1745,0
|
|
20230705,191800,360268583,1745,1745,1745,1745,0
|
|
20230705,191700,360268583,1745,1745,1745,1745,0
|
|
20230705,191600,360268583,1745,1745,1745,1745,0
|
|
20230705,191500,360268583,1745,1745,1745,1745,0
|
|
20230705,191400,360268583,1745,1745,1745,1745,0
|
|
20230705,191300,360268583,1745,1745,1745,1745,0
|
|
20230705,191200,360268583,1745,1745,1745,1745,0
|
|
20230705,191100,360268583,1745,1745,1745,1745,0
|
|
20230705,191000,360268583,1745,1745,1745,1745,0
|
|
20230705,190900,360268583,1745,1745,1745,1745,0
|
|
20230705,190800,360268583,1745,1745,1745,1745,0
|
|
20230705,190700,360268583,1745,1745,1745,1745,0
|
|
20230705,190600,360268583,1745,1745,1745,1745,0
|
|
20230705,190500,360268583,1745,1745,1745,1745,0
|
|
20230705,190400,360268583,1745,1745,1745,1745,0
|
|
20230705,190300,360268583,1745,1745,1745,1745,0
|
|
20230705,190200,360268583,1745,1745,1745,1745,0
|
|
20230705,190100,360268583,1745,1745,1745,1745,0
|
|
20230705,190000,360268583,1745,1745,1745,1745,0
|
|
20230705,185900,360268583,1745,1745,1745,1745,0
|
|
20230705,185800,360268583,1745,1745,1745,1745,0
|
|
20230705,185700,360268583,1745,1745,1745,1745,2682
|
|
20230705,185600,360268583,1745,1745,1745,1745,0
|
|
20230705,185500,360268583,1745,1745,1745,1745,0
|
|
20230705,185400,360268583,1745,1745,1745,1745,0
|
|
20230705,185300,360268583,1745,1745,1745,1745,0
|
|
20230705,185200,360268583,1745,1745,1745,1745,0
|
|
20230705,185100,360268583,1745,1745,1745,1745,0
|
|
20230705,185000,360268583,1745,1745,1745,1745,0
|
|
20230705,184900,360268583,1745,1745,1745,1745,0
|
|
20230705,184800,360268583,1745,1745,1745,1745,0
|
|
20230705,184700,360268583,1745,1745,1745,1745,0
|
|
20230705,184600,360268583,1745,1745,1745,1745,0
|
|
20230705,184500,360268583,1745,1745,1745,1745,0
|
|
20230705,184400,360268583,1745,1745,1745,1745,0
|
|
20230705,184300,360268583,1745,1745,1745,1745,0
|
|
20230705,184200,360268583,1745,1745,1745,1745,0
|
|
20230705,184100,360268583,1745,1745,1745,1745,0
|
|
20230705,184000,360268583,1745,1745,1745,1745,0
|
|
20230705,183900,360268583,1745,1745,1745,1745,0
|
|
20230705,183800,360268583,1745,1745,1745,1745,0
|
|
20230705,183700,360268583,1745,1745,1745,1745,0
|
|
20230705,183600,360268583,1745,1745,1745,1745,0
|
|
20230705,183500,360268583,1745,1745,1745,1745,0
|
|
20230705,183400,360268583,1745,1745,1745,1745,0
|
|
20230705,183300,360268583,1745,1745,1745,1745,0
|
|
20230705,183200,360268583,1745,1745,1745,1745,0
|
|
20230705,183100,360268583,1745,1745,1745,1745,0
|
|
20230705,183000,360268583,1745,1745,1745,1745,0
|
|
20230705,182900,360268583,1745,1745,1745,1745,0
|
|
20230705,182800,360268583,1745,1745,1745,1745,0
|
|
20230705,182700,360268583,1745,1745,1745,1745,2682
|
|
20230705,182600,360268583,1745,1745,1745,1745,0
|
|
20230705,182500,360268583,1745,1745,1745,1745,0
|
|
20230705,182400,360268583,1745,1745,1745,1745,0
|
|
20230705,182300,360268583,1745,1745,1745,1745,0
|
|
20230705,182200,360268583,1745,1745,1745,1745,0
|
|
20230705,182100,360268583,1745,1745,1745,1745,0
|
|
20230705,182000,360268583,1745,1745,1745,1745,0
|
|
20230705,181900,360268583,1745,1745,1745,1745,0
|
|
20230705,181800,360268583,1745,1745,1745,1745,0
|
|
20230705,181700,360268583,1745,1745,1745,1745,0
|
|
20230705,181600,360268583,1745,1745,1745,1745,0
|
|
20230705,181500,360268583,1745,1745,1745,1745,0
|
|
20230705,181400,360268583,1745,1745,1745,1745,0
|
|
20230705,181300,360268583,1745,1745,1745,1745,0
|
|
20230705,181200,360268583,1745,1745,1745,1745,0
|
|
20230705,181100,360268583,1745,1745,1745,1745,0
|
|
20230705,181000,360268583,1745,1745,1745,1745,0
|
|
20230705,180900,360268583,1745,1745,1745,1745,0
|
|
20230705,180800,360268583,1745,1745,1745,1745,0
|
|
20230705,180700,360268583,1745,1745,1745,1745,0
|
|
20230705,180600,360268583,1745,1745,1745,1745,0
|
|
20230705,180500,360268583,1745,1745,1745,1745,0
|
|
20230705,180400,360268583,1745,1745,1745,1745,0
|
|
20230705,180300,360268583,1745,1745,1745,1745,0
|
|
20230705,180200,360268583,1745,1745,1745,1745,0
|
|
20230705,180100,360268583,1745,1745,1745,1745,0
|
|
20230705,180000,360268583,1745,1745,1745,1745,0
|
|
20230705,175900,360268583,1745,1745,1745,1745,0
|
|
20230705,175800,360268583,1745,1745,1745,1745,0
|
|
20230705,175700,360268583,1745,1745,1745,1745,2682
|
|
20230705,175600,360268583,1745,1745,1745,1745,0
|
|
20230705,175500,360268583,1745,1745,1745,1745,0
|
|
20230705,175400,360268583,1745,1745,1745,1745,0
|
|
20230705,175300,360268583,1745,1745,1745,1745,0
|
|
20230705,175200,360268583,1745,1745,1745,1745,0
|
|
20230705,175100,360268583,1745,1745,1745,1745,0
|
|
20230705,175000,360268583,1745,1745,1745,1745,0
|
|
20230705,174900,360268583,1745,1745,1745,1745,0
|
|
20230705,174800,360268583,1745,1745,1745,1745,0
|
|
20230705,174700,360268583,1745,1745,1745,1745,0
|
|
20230705,174600,360268583,1745,1745,1745,1745,0
|
|
20230705,174500,360268583,1745,1745,1745,1745,0
|
|
20230705,174400,360268583,1745,1745,1745,1745,0
|
|
20230705,174300,360268583,1745,1745,1745,1745,0
|
|
20230705,174200,360268583,1745,1745,1745,1745,0
|
|
20230705,174100,360268583,1745,1745,1745,1745,0
|
|
20230705,174000,360268583,1745,1745,1745,1745,0
|
|
20230705,173900,360268583,1745,1745,1745,1745,0
|
|
20230705,173800,360268583,1745,1745,1745,1745,0
|
|
20230705,173700,360268583,1745,1745,1745,1745,0
|
|
20230705,173600,360268583,1745,1745,1745,1745,0
|
|
20230705,173500,360268583,1745,1745,1745,1745,0
|
|
20230705,173400,360268583,1745,1745,1745,1745,0
|
|
20230705,173300,360268583,1745,1745,1745,1745,0
|
|
20230705,173200,360268583,1745,1745,1745,1745,0
|
|
20230705,173100,360268583,1745,1745,1745,1745,0
|
|
20230705,173000,360268583,1745,1745,1745,1745,0
|
|
20230705,172900,360268583,1745,1745,1745,1745,0
|
|
20230705,172800,360268583,1745,1745,1745,1745,0
|
|
20230705,172700,360268583,1745,1745,1745,1745,2682
|
|
20230705,172600,360268583,1745,1745,1745,1745,0
|
|
20230705,172500,360268583,1745,1745,1745,1745,0
|
|
20230705,172400,360268583,1745,1745,1745,1745,0
|
|
20230705,172300,360268583,1745,1745,1745,1745,0
|
|
20230705,172200,360268583,1745,1745,1745,1745,0
|
|
20230705,172100,360268583,1745,1745,1745,1745,0
|
|
20230705,172000,360268583,1745,1745,1745,1745,0
|
|
20230705,171900,360268583,1745,1745,1745,1745,0
|
|
20230705,171800,360268583,1745,1745,1745,1745,0
|
|
20230705,171700,360268583,1745,1745,1745,1745,0
|
|
20230705,171600,360268583,1745,1745,1745,1745,0
|
|
20230705,171500,360268583,1745,1745,1745,1745,0
|
|
20230705,171400,360268583,1745,1745,1745,1745,0
|
|
20230705,171300,360268583,1745,1745,1745,1745,0
|
|
20230705,171200,360268583,1745,1745,1745,1745,0
|
|
20230705,171100,360268583,1745,1745,1745,1745,0
|
|
20230705,171000,360268583,1745,1745,1745,1745,0
|
|
20230705,170900,360268583,1745,1745,1745,1745,0
|
|
20230705,170800,360268583,1745,1745,1745,1745,0
|
|
20230705,170700,360268583,1745,1745,1745,1745,0
|
|
20230705,170600,360268583,1745,1745,1745,1745,0
|
|
20230705,170500,360268583,1745,1745,1745,1745,0
|
|
20230705,170400,360268583,1745,1745,1745,1745,0
|
|
20230705,170300,360268583,1745,1745,1745,1745,0
|
|
20230705,170200,360268583,1745,1745,1745,1745,0
|
|
20230705,170100,360268583,1745,1745,1745,1745,0
|
|
20230705,170000,360268583,1745,1745,1745,1745,0
|
|
20230705,165900,360268583,1745,1745,1745,1745,0
|
|
20230705,165800,360268583,1745,1745,1745,1745,0
|
|
20230705,165700,360268583,1745,1745,1745,1745,2682
|
|
20230705,165600,360268583,1745,1745,1745,1745,0
|
|
20230705,165500,360268583,1745,1745,1745,1745,0
|
|
20230705,165400,360268583,1745,1745,1745,1745,0
|
|
20230705,165300,360268583,1745,1745,1745,1745,0
|
|
20230705,165200,360268583,1745,1745,1745,1745,0
|
|
20230705,165100,360268583,1745,1745,1745,1745,0
|
|
20230705,165000,360268583,1745,1745,1745,1745,0
|
|
20230705,164900,360268583,1745,1745,1745,1745,0
|
|
20230705,164800,360268583,1745,1745,1745,1745,0
|
|
20230705,164700,360268583,1745,1745,1745,1745,0
|
|
20230705,164600,360268583,1745,1745,1745,1745,0
|
|
20230705,164500,360268583,1745,1745,1745,1745,0
|
|
20230705,164400,360268583,1745,1745,1745,1745,0
|
|
20230705,164300,360268583,1745,1745,1745,1745,0
|
|
20230705,164200,360268583,1745,1745,1745,1745,0
|
|
20230705,164100,360268583,1745,1745,1745,1745,0
|
|
20230705,164000,360268583,1745,1745,1745,1745,0
|
|
20230705,163900,360268583,1745,1745,1745,1745,0
|
|
20230705,163800,360268583,1745,1745,1745,1745,0
|
|
20230705,163700,360268583,1745,1745,1745,1745,0
|
|
20230705,163600,360268583,1745,1745,1745,1745,0
|
|
20230705,163500,360268583,1745,1745,1745,1745,0
|
|
20230705,163400,360268583,1745,1745,1745,1745,0
|
|
20230705,163300,360268583,1745,1745,1745,1745,0
|
|
20230705,163200,360268583,1745,1745,1745,1745,0
|
|
20230705,163100,360268583,1745,1745,1745,1745,0
|
|
20230705,163000,360268583,1745,1745,1745,1745,0
|
|
20230705,162900,360268583,1745,1745,1745,1745,0
|
|
20230705,162800,360268583,1745,1745,1745,1745,0
|
|
20230705,162700,360268583,1745,1745,1745,1745,2682
|
|
20230705,162600,360268583,1745,1745,1745,1745,0
|
|
20230705,162500,360268583,1745,1745,1745,1745,0
|
|
20230705,162400,360268583,1745,1745,1745,1745,0
|
|
20230705,162300,360268583,1745,1745,1745,1745,0
|
|
20230705,162200,360268583,1745,1745,1745,1745,0
|
|
20230705,162100,360268583,1745,1745,1745,1745,0
|
|
20230705,162000,360268583,1745,1745,1745,1745,0
|
|
20230705,161900,360268583,1745,1745,1745,1745,0
|
|
20230705,161800,360268583,1745,1745,1745,1745,0
|
|
20230705,161700,360268583,1745,1745,1745,1745,0
|
|
20230705,161600,360268583,1745,1745,1745,1745,0
|
|
20230705,161500,360268583,1745,1745,1745,1745,0
|
|
20230705,161400,360268583,1745,1745,1745,1745,0
|
|
20230705,161300,360268583,1745,1745,1745,1745,0
|
|
20230705,161200,360268583,1745,1745,1745,1745,0
|
|
20230705,161100,360268583,1745,1745,1745,1745,0
|
|
20230705,161000,360268583,1745,1745,1745,1745,0
|
|
20230705,160900,360268583,1745,1745,1745,1745,0
|
|
20230705,160800,360268583,1745,1745,1745,1745,0
|
|
20230705,160700,360268583,1745,1745,1745,1745,0
|
|
20230705,160600,360268583,1745,1745,1745,1745,0
|
|
20230705,160500,360268583,1745,1745,1745,1745,0
|
|
20230705,160400,360268583,1745,1745,1745,1745,0
|
|
20230705,160300,360268583,1745,1745,1745,1745,0
|
|
20230705,160200,360268583,1745,1745,1745,1745,0
|
|
20230705,160100,360268583,1745,1745,1745,1745,0
|
|
20230705,160000,360268583,1745,1745,1745,1745,0
|
|
20230705,155900,360268583,1745,1745,1745,1745,0
|
|
20230705,155800,360268583,1745,1745,1745,1745,0
|
|
20230705,155700,360268583,1745,1745,1745,1745,2682
|
|
20230705,155600,360268583,1745,1745,1745,1745,0
|
|
20230705,155500,360268583,1745,1745,1745,1745,0
|
|
20230705,155400,360268583,1745,1745,1745,1745,0
|
|
20230705,155300,360268583,1745,1745,1745,1745,0
|
|
20230705,155200,360268583,1745,1745,1745,1745,0
|
|
20230705,155100,360268583,1745,1745,1745,1745,0
|
|
20230705,155000,360268583,1745,1745,1745,1745,0
|
|
20230705,154900,360268583,1745,1745,1745,1745,0
|
|
20230705,154800,360268583,1745,1745,1745,1745,0
|
|
20230705,154700,360268583,1745,1745,1745,1745,0
|
|
20230705,154600,360268583,1745,1745,1745,1745,0
|
|
20230705,154500,360268583,1745,1745,1745,1745,0
|
|
20230705,154400,360268583,1745,1745,1745,1745,0
|
|
20230705,154300,360268583,1745,1745,1745,1745,0
|
|
20230705,154200,360268583,1745,1745,1745,1745,0
|
|
20230705,154100,360268583,1745,1745,1745,1745,0
|
|
20230705,154000,360268583,1745,1745,1745,1745,0
|
|
20230705,153900,360268583,1745,1745,1745,1745,0
|
|
20230705,153800,360268583,1745,1745,1745,1745,0
|
|
20230705,153700,360268583,1745,1745,1745,1745,0
|
|
20230705,153600,360268583,1745,1745,1745,1745,0
|
|
20230705,153500,360268583,1745,1745,1745,1745,0
|
|
20230705,153400,360268583,1745,1745,1745,1745,0
|
|
20230705,153300,360268583,1745,1745,1745,1745,0
|
|
20230705,153200,360268583,1745,1745,1745,1745,0
|
|
20230705,153100,360268583,1745,1745,1745,1745,0
|
|
20230705,153000,360268583,1745,1745,1745,1745,2682
|
|
20230705,152900,355588493,1747,1747,1747,1747,0
|
|
20230705,152800,355588493,1747,1747,1747,1747,0
|
|
20230705,152700,355588493,1747,1747,1747,1747,0
|
|
20230705,152600,355588493,1747,1747,1747,1747,0
|
|
20230705,152500,355588493,1747,1747,1747,1747,0
|
|
20230705,152400,355588493,1747,1747,1747,1747,0
|
|
20230705,152300,355588493,1747,1747,1747,1747,0
|
|
20230705,152200,355588493,1747,1747,1747,1747,0
|
|
20230705,152100,355588493,1747,1747,1747,1747,0
|
|
20230705,152000,355588493,1747,1747,1747,1747,0
|
|
20230705,151900,355588493,1747,1746,1751,1746,180
|
|
20230705,151800,355273707,1746,1752,1752,1746,10060
|
|
20230705,151700,337676738,1751,1751,1751,1750,2431
|
|
20230705,151600,333422063,1751,1751,1751,1751,0
|
|
20230705,151500,333422063,1751,1751,1751,1751,77
|
|
20230705,151400,333287236,1752,1752,1752,1752,0
|
|
20230705,151300,333287236,1752,1752,1752,1752,5
|
|
20230705,151200,333278476,1752,1752,1752,1752,0
|
|
20230705,151100,333278476,1752,1752,1752,1752,77
|
|
20230705,151000,333143572,1750,1750,1750,1750,0
|
|
20230705,150900,333143572,1750,1750,1750,1750,0
|
|
20230705,150800,333143572,1750,1750,1750,1750,0
|
|
20230705,150700,333143572,1750,1754,1754,1750,2288
|
|
20230705,150600,329137438,1754,1754,1754,1754,342
|
|
20230705,150500,328537570,1755,1754,1755,1754,57
|
|
20230705,150400,328437567,1754,1754,1754,1754,110
|
|
20230705,150300,328244627,1754,1754,1754,1754,32
|
|
20230705,150200,328188499,1754,1754,1754,1754,1077
|
|
20230705,150100,326299441,1756,1756,1756,1756,0
|
|
20230705,150000,326299441,1756,1756,1756,1756,0
|
|
20230705,145900,326299441,1756,1756,1756,1756,0
|
|
20230705,145800,326299441,1756,1756,1756,1756,21
|
|
20230705,145700,326262565,1755,1755,1755,1755,10
|
|
20230705,145600,326245015,1755,1755,1755,1755,300
|
|
20230705,145500,325718515,1758,1758,1758,1758,0
|
|
20230705,145400,325718515,1758,1758,1758,1758,0
|
|
20230705,145300,325718515,1758,1758,1758,1758,14
|
|
20230705,145200,325693903,1758,1758,1758,1758,57
|
|
20230705,145100,325593697,1758,1761,1761,1758,34
|
|
20230705,145000,325533920,1761,1759,1761,1759,2568
|
|
20230705,144900,321014240,1760,1760,1760,1760,0
|
|
20230705,144800,321014240,1760,1760,1760,1760,0
|
|
20230705,144700,321014240,1760,1760,1760,1760,0
|
|
20230705,144600,321014240,1760,1759,1760,1759,800
|
|
20230705,144500,319606317,1760,1760,1760,1760,20
|
|
20230705,144400,319571117,1765,1765,1765,1765,0
|
|
20230705,144300,319571117,1765,1765,1765,1765,0
|
|
20230705,144200,319571117,1765,1765,1765,1765,0
|
|
20230705,144100,319571117,1765,1765,1765,1765,0
|
|
20230705,144000,319571117,1765,1765,1765,1765,0
|
|
20230705,143900,319571117,1765,1765,1765,1765,0
|
|
20230705,143800,319571117,1765,1757,1765,1757,500
|
|
20230705,143700,318690124,1750,1750,1750,1750,0
|
|
20230705,143600,318690124,1750,1750,1750,1750,3053
|
|
20230705,143500,313347374,1750,1758,1758,1750,3833
|
|
20230705,143400,306636609,1758,1758,1758,1758,186
|
|
20230705,143300,306309621,1757,1756,1757,1756,165
|
|
20230705,143200,306019781,1756,1755,1756,1755,185
|
|
20230705,143100,305694999,1756,1756,1756,1756,3
|
|
20230705,143000,305689731,1756,1756,1756,1756,0
|
|
20230705,142900,305689731,1756,1756,1756,1756,0
|
|
20230705,142800,305689731,1756,1754,1756,1754,1265
|
|
20230705,142700,303470721,1753,1752,1753,1752,186
|
|
20230705,142600,303144740,1752,1752,1752,1752,0
|
|
20230705,142500,303144740,1752,1752,1752,1752,5
|
|
20230705,142400,303135980,1754,1754,1754,1754,0
|
|
20230705,142300,303135980,1754,1754,1754,1754,0
|
|
20230705,142200,303135980,1754,1755,1755,1754,293
|
|
20230705,142100,302621772,1750,1750,1750,1750,0
|
|
20230705,142000,302621772,1750,1750,1750,1750,0
|
|
20230705,141900,302621772,1750,1755,1755,1750,3124
|
|
20230705,141800,297150844,1755,1755,1755,1755,101
|
|
20230705,141700,296973589,1755,1755,1755,1755,76
|
|
20230705,141600,296840209,1755,1756,1756,1755,3
|
|
20230705,141500,296834943,1755,1755,1755,1755,108
|
|
20230705,141400,296645403,1755,1755,1755,1755,0
|
|
20230705,141300,296645403,1755,1756,1756,1755,190
|
|
20230705,141200,296311797,1756,1757,1757,1756,211
|
|
20230705,141100,295941181,1756,1756,1756,1756,0
|
|
20230705,141000,295941181,1756,1756,1756,1756,77
|
|
20230705,140900,295805969,1756,1756,1756,1756,34
|
|
20230705,140800,295746265,1756,1756,1756,1756,112
|
|
20230705,140700,295549593,1755,1755,1755,1755,0
|
|
20230705,140600,295549593,1755,1755,1755,1755,797
|
|
20230705,140500,294150858,1756,1756,1756,1756,195
|
|
20230705,140400,293808438,1757,1757,1757,1757,0
|
|
20230705,140300,293808438,1757,1758,1758,1757,81
|
|
20230705,140200,293666052,1758,1760,1760,1758,894
|
|
20230705,140100,292092892,1760,1761,1761,1760,4179
|
|
20230705,140000,284737135,1761,1763,1763,1761,3261
|
|
20230705,135900,278991015,1764,1764,1764,1764,687
|
|
20230705,135800,277779147,1765,1765,1765,1765,0
|
|
20230705,135700,277779147,1765,1765,1765,1765,0
|
|
20230705,135600,277779147,1765,1765,1765,1765,145
|
|
20230705,135500,277523222,1762,1763,1763,1762,31
|
|
20230705,135400,277468597,1766,1765,1766,1765,567
|
|
20230705,135300,276467329,1765,1765,1765,1765,24
|
|
20230705,135200,276424969,1766,1765,1766,1765,241
|
|
20230705,135100,275999602,1765,1766,1766,1765,14
|
|
20230705,135000,275974890,1764,1762,1766,1762,904
|
|
20230705,134900,274380000,1764,1763,1764,1762,4633
|
|
20230705,134800,266212410,1764,1764,1764,1764,0
|
|
20230705,134700,266212410,1764,1764,1764,1764,0
|
|
20230705,134600,266212410,1764,1764,1765,1763,3810
|
|
20230705,134500,259492492,1764,1764,1764,1764,32
|
|
20230705,134400,259436044,1765,1765,1765,1765,8484
|
|
20230705,134300,244461784,1766,1765,1766,1765,459
|
|
20230705,134200,243651267,1766,1765,1766,1765,2759
|
|
20230705,134100,238781232,1765,1766,1766,1765,3092
|
|
20230705,134000,233320775,1766,1767,1767,1766,3858
|
|
20230705,133900,226506769,1768,1769,1769,1768,6894
|
|
20230705,133800,214315742,1769,1769,1769,1769,5
|
|
20230705,133700,214306897,1769,1769,1769,1769,0
|
|
20230705,133600,214306897,1769,1769,1769,1769,6
|
|
20230705,133500,214296283,1777,1777,1777,1777,0
|
|
20230705,133400,214296283,1777,1777,1777,1777,0
|
|
20230705,133300,214296283,1777,1777,1777,1777,0
|
|
20230705,133200,214296283,1777,1778,1778,1777,323
|
|
20230705,133100,213722270,1777,1777,1777,1777,2
|
|
20230705,133000,213718716,1779,1770,1780,1770,2350
|
|
20230705,132900,209537745,1769,1769,1769,1769,105
|
|
20230705,132800,209352000,1769,1769,1769,1769,0
|
|
20230705,132700,209352000,1769,1769,1769,1769,77
|
|
20230705,132600,209215787,1769,1769,1769,1769,3
|
|
20230705,132500,209210480,1769,1769,1770,1769,132
|
|
20230705,132400,208976872,1770,1770,1770,1770,7
|
|
20230705,132300,208964482,1769,1769,1769,1769,83
|
|
20230705,132200,208817655,1769,1769,1769,1769,28
|
|
20230705,132100,208768123,1769,1770,1770,1769,79
|
|
20230705,132000,208628371,1770,1769,1770,1769,5
|
|
20230705,131900,208619524,1770,1769,1771,1769,61
|
|
20230705,131800,208511558,1769,1769,1769,1769,40
|
|
20230705,131700,208440798,1769,1769,1769,1769,77
|
|
20230705,131600,208304585,1768,1770,1770,1768,1832
|
|
20230705,131500,205064313,1770,1770,1770,1770,83
|
|
20230705,131400,204917403,1770,1770,1770,1770,3
|
|
20230705,131300,204912093,1770,1770,1770,1770,87
|
|
20230705,131200,204758103,1770,1770,1770,1770,8
|
|
20230705,131100,204743943,1770,1769,1770,1769,188
|
|
20230705,131000,204411187,1769,1769,1770,1769,41
|
|
20230705,130900,204338653,1769,1770,1770,1769,1082
|
|
20230705,130800,202424590,1769,1769,1769,1769,0
|
|
20230705,130700,202424590,1769,1770,1770,1769,79
|
|
20230705,130600,202284838,1770,1770,1770,1770,9
|
|
20230705,130500,202268908,1769,1769,1769,1769,77
|
|
20230705,130400,202132695,1770,1770,1770,1770,4
|
|
20230705,130300,202125615,1769,1770,1770,1769,87
|
|
20230705,130200,201971702,1770,1770,1770,1770,6
|
|
20230705,130100,201961082,1769,1769,1769,1769,77
|
|
20230705,130000,201824869,1770,1770,1770,1770,0
|
|
20230705,125900,201824869,1770,1770,1770,1770,20
|
|
20230705,125800,201789469,1770,1770,1770,1770,30
|
|
20230705,125700,201736369,1777,1777,1777,1777,0
|
|
20230705,125600,201736369,1777,1777,1777,1777,0
|
|
20230705,125500,201736369,1777,1777,1777,1777,0
|
|
20230705,125400,201736369,1777,1777,1777,1777,0
|
|
20230705,125300,201736369,1777,1777,1777,1777,5
|
|
20230705,125200,201727484,1770,1770,1770,1770,0
|
|
20230705,125100,201727484,1770,1771,1771,1770,830
|
|
20230705,125000,200257634,1798,1798,1798,1798,0
|
|
20230705,124900,200257634,1798,1798,1798,1798,0
|
|
20230705,124800,200257634,1798,1798,1798,1798,0
|
|
20230705,124700,200257634,1798,1798,1798,1798,0
|
|
20230705,124600,200257634,1798,1779,1798,1779,2033
|
|
20230705,124500,196619680,1780,1770,1780,1770,500
|
|
20230705,124400,195732209,1769,1769,1769,1769,0
|
|
20230705,124300,195732209,1769,1769,1769,1769,119
|
|
20230705,124200,195521698,1769,1767,1769,1767,187
|
|
20230705,124100,195191119,1768,1768,1768,1768,0
|
|
20230705,124000,195191119,1768,1767,1768,1767,79
|
|
20230705,123900,195051524,1767,1767,1767,1767,1
|
|
20230705,123800,195049757,1767,1767,1767,1767,1727
|
|
20230705,123700,191998148,1767,1767,1767,1767,78
|
|
20230705,123600,191860322,1767,1767,1767,1767,0
|
|
20230705,123500,191860322,1767,1767,1767,1767,1450
|
|
20230705,123400,189298172,1767,1767,1767,1767,77
|
|
20230705,123300,189162113,1767,1767,1767,1767,0
|
|
20230705,123200,189162113,1767,1767,1767,1767,77
|
|
20230705,123100,189026054,1768,1768,1768,1768,0
|
|
20230705,123000,189026054,1768,1768,1768,1768,5
|
|
20230705,122900,189017214,1769,1769,1769,1769,0
|
|
20230705,122800,189017214,1769,1769,1769,1769,16
|
|
20230705,122700,188988910,1769,1769,1769,1769,0
|
|
20230705,122600,188988910,1769,1769,1769,1769,154
|
|
20230705,122500,188716484,1770,1770,1770,1770,0
|
|
20230705,122400,188716484,1770,1770,1770,1770,0
|
|
20230705,122300,188716484,1770,1770,1770,1770,0
|
|
20230705,122200,188716484,1770,1770,1770,1770,0
|
|
20230705,122100,188716484,1770,1770,1770,1770,689
|
|
20230705,122000,187496954,1770,1770,1770,1770,78
|
|
20230705,121900,187358894,1771,1771,1771,1771,0
|
|
20230705,121800,187358894,1771,1769,1771,1769,136
|
|
20230705,121700,187118201,1770,1770,1770,1770,0
|
|
20230705,121600,187118201,1770,1768,1770,1768,423
|
|
20230705,121500,186370124,1768,1768,1768,1768,27
|
|
20230705,121400,186322388,1767,1767,1767,1767,77
|
|
20230705,121300,186186329,1767,1767,1767,1767,0
|
|
20230705,121200,186186329,1767,1767,1768,1767,205
|
|
20230705,121100,185824044,1767,1767,1767,1767,0
|
|
20230705,121000,185824044,1767,1767,1767,1767,1044
|
|
20230705,120900,183979296,1767,1767,1767,1767,0
|
|
20230705,120800,183979296,1767,1767,1767,1767,0
|
|
20230705,120700,183979296,1767,1767,1768,1767,606
|
|
20230705,120600,182907929,1768,1768,1768,1768,78
|
|
20230705,120500,182770025,1767,1767,1767,1767,0
|
|
20230705,120400,182770025,1767,1767,1767,1767,66
|
|
20230705,120300,182653403,1766,1766,1766,1766,0
|
|
20230705,120200,182653403,1766,1766,1766,1766,2096
|
|
20230705,120100,178951867,1772,1772,1772,1772,0
|
|
20230705,120000,178951867,1772,1772,1772,1772,0
|
|
20230705,115900,178951867,1772,1772,1772,1772,0
|
|
20230705,115800,178951867,1772,1772,1772,1772,0
|
|
20230705,115700,178951867,1772,1767,1772,1767,200
|
|
20230705,115600,178597964,1766,1766,1766,1766,78
|
|
20230705,115500,178460216,1766,1766,1766,1766,0
|
|
20230705,115400,178460216,1766,1767,1767,1766,78
|
|
20230705,115300,178322467,1766,1766,1766,1766,0
|
|
20230705,115200,178322467,1766,1766,1766,1766,1991
|
|
20230705,115100,174806361,1768,1768,1768,1768,67
|
|
20230705,115000,174687905,1766,1766,1766,1766,1
|
|
20230705,114900,174686139,1766,1765,1766,1765,155
|
|
20230705,114800,174412491,1766,1767,1767,1765,2232
|
|
20230705,114700,170471003,1766,1766,1766,1766,0
|
|
20230705,114600,170471003,1766,1771,1771,1766,13426
|
|
20230705,114500,146705734,1773,1773,1773,1773,0
|
|
20230705,114400,146705734,1773,1773,1773,1773,0
|
|
20230705,114300,146705734,1773,1773,1773,1773,105
|
|
20230705,114200,146519569,1772,1772,1772,1772,998
|
|
20230705,114100,144751113,1772,1772,1772,1772,4
|
|
20230705,114000,144744025,1772,1773,1773,1772,429
|
|
20230705,113900,143983411,1775,1775,1775,1775,0
|
|
20230705,113800,143983411,1775,1775,1775,1775,0
|
|
20230705,113700,143983411,1775,1773,1775,1773,227
|
|
20230705,113600,143580718,1773,1773,1773,1773,0
|
|
20230705,113500,143580718,1773,1772,1773,1772,1000
|
|
20230705,113400,141807795,1773,1773,1773,1773,0
|
|
20230705,113300,141807795,1773,1773,1773,1773,0
|
|
20230705,113200,141807795,1773,1773,1773,1773,0
|
|
20230705,113100,141807795,1773,1773,1773,1773,20
|
|
20230705,113000,141772335,1773,1773,1773,1773,77
|
|
20230705,112900,141635814,1773,1773,1773,1773,77
|
|
20230705,112800,141499293,1773,1773,1773,1773,77
|
|
20230705,112700,141362772,1775,1775,1775,1775,0
|
|
20230705,112600,141362772,1775,1775,1775,1775,0
|
|
20230705,112500,141362772,1775,1775,1775,1775,0
|
|
20230705,112400,141362772,1775,1775,1775,1775,0
|
|
20230705,112300,141362772,1775,1773,1775,1770,7668
|
|
20230705,112200,127781028,1774,1773,1775,1773,628
|
|
20230705,112100,126666684,1773,1775,1775,1773,3063
|
|
20230705,112000,121233448,1775,1775,1775,1775,4
|
|
20230705,111900,121226348,1780,1780,1780,1780,0
|
|
20230705,111800,121226348,1780,1778,1780,1778,122
|
|
20230705,111700,121009342,1777,1776,1777,1776,83
|
|
20230705,111600,120861929,1777,1777,1777,1777,0
|
|
20230705,111500,120861929,1777,1777,1777,1777,75
|
|
20230705,111400,120728654,1773,1773,1773,1773,0
|
|
20230705,111300,120728654,1773,1773,1773,1773,20
|
|
20230705,111200,120693194,1772,1776,1776,1772,3013
|
|
20230705,111100,115348045,1775,1775,1775,1775,2
|
|
20230705,111000,115344495,1776,1776,1776,1776,0
|
|
20230705,110900,115344495,1776,1776,1776,1776,443
|
|
20230705,110800,114557727,1776,1779,1779,1776,2600
|
|
20230705,110700,109938303,1779,1785,1785,1779,4984
|
|
20230705,110600,101051803,1786,1786,1786,1786,0
|
|
20230705,110500,101051803,1786,1786,1786,1786,257
|
|
20230705,110400,100592801,1786,1786,1786,1786,0
|
|
20230705,110300,100592801,1786,1786,1786,1786,0
|
|
20230705,110200,100592801,1786,1786,1786,1786,0
|
|
20230705,110100,100592801,1786,1786,1786,1786,0
|
|
20230705,110000,100592801,1786,1786,1786,1786,0
|
|
20230705,105900,100592801,1786,1786,1786,1786,0
|
|
20230705,105800,100592801,1786,1786,1786,1786,253
|
|
20230705,105700,100140943,1784,1785,1785,1784,2706
|
|
20230705,105600,95311733,1786,1787,1787,1786,449
|
|
20230705,105500,94509786,1787,1787,1787,1787,0
|
|
20230705,105400,94509786,1787,1787,1787,1787,0
|
|
20230705,105300,94509786,1787,1787,1787,1787,0
|
|
20230705,105200,94509786,1787,1791,1791,1787,2042
|
|
20230705,105100,90856796,1791,1795,1795,1791,1010
|
|
20230705,105000,89047846,1798,1798,1798,1798,0
|
|
20230705,104900,89047846,1798,1798,1798,1798,0
|
|
20230705,104800,89047846,1798,1798,1798,1798,0
|
|
20230705,104700,89047846,1798,1798,1798,1798,0
|
|
20230705,104600,89047846,1798,1798,1798,1798,0
|
|
20230705,104500,89047846,1798,1798,1798,1798,0
|
|
20230705,104400,89047846,1798,1798,1798,1798,0
|
|
20230705,104300,89047846,1798,1798,1798,1798,1
|
|
20230705,104200,89046048,1791,1791,1791,1791,0
|
|
20230705,104100,89046048,1791,1791,1791,1791,0
|
|
20230705,104000,89046048,1791,1791,1791,1791,0
|
|
20230705,103900,89046048,1791,1791,1791,1791,1290
|
|
20230705,103800,86735658,1790,1790,1790,1790,3
|
|
20230705,103700,86730288,1790,1791,1791,1790,207
|
|
20230705,103600,86359558,1791,1791,1791,1791,0
|
|
20230705,103500,86359558,1791,1791,1791,1791,0
|
|
20230705,103400,86359558,1791,1790,1791,1790,52
|
|
20230705,103300,86266476,1791,1791,1791,1791,6
|
|
20230705,103200,86255730,1791,1791,1791,1791,500
|
|
20230705,103100,85360230,1791,1791,1791,1791,0
|
|
20230705,103000,85360230,1791,1788,1791,1788,961
|
|
20230705,102900,83639884,1787,1787,1787,1787,0
|
|
20230705,102800,83639884,1787,1787,1787,1786,553
|
|
20230705,102700,82651873,1787,1787,1787,1787,0
|
|
20230705,102600,82651873,1787,1792,1792,1787,6413
|
|
20230705,102500,71178286,1792,1797,1797,1792,33
|
|
20230705,102400,71119105,1797,1797,1797,1797,21
|
|
20230705,102300,71081368,1791,1791,1791,1791,275
|
|
20230705,102200,70588843,1790,1790,1790,1790,0
|
|
20230705,102100,70588843,1790,1791,1791,1790,4188
|
|
20230705,102000,63090368,1791,1792,1792,1791,540
|
|
20230705,101900,62123178,1792,1792,1792,1792,1050
|
|
20230705,101800,60241578,1798,1798,1798,1798,0
|
|
20230705,101700,60241578,1798,1798,1798,1798,0
|
|
20230705,101600,60241578,1798,1798,1798,1798,0
|
|
20230705,101500,60241578,1798,1798,1798,1798,0
|
|
20230705,101400,60241578,1798,1798,1798,1798,5
|
|
20230705,101300,60232588,1793,1793,1793,1793,0
|
|
20230705,101200,60232588,1793,1793,1793,1793,718
|
|
20230705,101100,58945214,1794,1796,1796,1794,1243
|
|
20230705,101000,56713162,1797,1797,1797,1797,65
|
|
20230705,100900,56596357,1798,1797,1798,1797,528
|
|
20230705,100800,55647540,1797,1798,1799,1797,190
|
|
20230705,100700,55305773,1798,1798,1798,1798,37
|
|
20230705,100600,55239247,1798,1798,1798,1798,7
|
|
20230705,100500,55226661,1799,1799,1799,1798,185
|
|
20230705,100400,54893976,1799,1799,1799,1799,0
|
|
20230705,100300,54893976,1799,1799,1799,1799,0
|
|
20230705,100200,54893976,1799,1799,1799,1799,0
|
|
20230705,100100,54893976,1799,1799,1799,1799,0
|
|
20230705,100000,54893976,1799,1799,1799,1799,0
|
|
20230705,095900,54893976,1799,1799,1799,1799,0
|
|
20230705,095800,54893976,1799,1799,1799,1799,1000
|
|
20230705,095700,53094976,1798,1798,1798,1798,4
|
|
20230705,095600,53087784,1800,1800,1800,1800,380
|
|
20230705,095500,52403784,1800,1800,1800,1800,218
|
|
20230705,095400,52011384,1800,1800,1800,1800,0
|
|
20230705,095300,52011384,1800,1800,1800,1800,0
|
|
20230705,095200,52011384,1800,1797,1800,1797,33
|
|
20230705,095100,51951987,1800,1800,1800,1800,500
|
|
20230705,095000,51051987,1801,1801,1801,1801,0
|
|
20230705,094900,51051987,1801,1801,1801,1801,0
|
|
20230705,094800,51051987,1801,1801,1801,1801,1
|
|
20230705,094700,51050186,1799,1799,1799,1799,0
|
|
20230705,094600,51050186,1799,1799,1799,1799,0
|
|
20230705,094500,51050186,1799,1799,1799,1799,3
|
|
20230705,094400,51044789,1801,1801,1801,1801,0
|
|
20230705,094300,51044789,1801,1794,1801,1794,536
|
|
20230705,094200,50082226,1801,1801,1801,1801,96
|
|
20230705,094100,49909330,1801,1801,1801,1801,0
|
|
20230705,094000,49909330,1801,1801,1801,1801,0
|
|
20230705,093900,49909330,1801,1801,1801,1801,0
|
|
20230705,093800,49909330,1801,1801,1801,1801,0
|
|
20230705,093700,49909330,1801,1801,1801,1801,0
|
|
20230705,093600,49909330,1801,1801,1801,1801,0
|
|
20230705,093500,49909330,1801,1801,1801,1801,0
|
|
20230705,093400,49909330,1801,1801,1801,1801,0
|
|
20230705,093300,49909330,1801,1801,1801,1801,16
|
|
20230705,093200,49880514,1802,1802,1802,1802,0
|
|
20230705,093100,49880514,1802,1801,1802,1801,10
|
|
20230705,093000,49862501,1791,1792,1792,1791,900
|
|
20230705,092900,48250356,1798,1798,1798,1798,0
|
|
20230705,092800,48250356,1798,1795,1798,1792,3660
|
|
20230705,092700,41690781,1793,1793,1793,1793,0
|
|
20230705,092600,41690781,1793,1793,1793,1793,0
|
|
20230705,092500,41690781,1793,1795,1795,1793,1157
|
|
20230705,092400,39616012,1792,1792,1792,1792,0
|
|
20230705,092300,39616012,1792,1792,1792,1792,0
|
|
20230705,092200,39616012,1792,1792,1792,1792,0
|
|
20230705,092100,39616012,1792,1795,1795,1792,1007
|
|
20230705,092000,37811284,1797,1798,1798,1797,1003
|
|
20230705,091900,36008843,1797,1800,1800,1797,1301
|
|
20230705,091800,33670503,1799,1803,1803,1799,2204
|
|
20230705,091700,29699112,1816,1816,1816,1816,50
|
|
20230705,091600,29608312,1817,1817,1817,1817,0
|
|
20230705,091500,29608312,1817,1817,1817,1817,0
|
|
20230705,091400,29608312,1817,1817,1817,1817,0
|
|
20230705,091300,29608312,1817,1817,1817,1817,0
|
|
20230705,091200,29608312,1817,1817,1817,1817,0
|
|
20230705,091100,29608312,1817,1817,1817,1817,4
|
|
20230705,091000,29601044,1802,1801,1802,1801,1932
|
|
20230705,090900,26119795,1801,1802,1802,1801,2
|
|
20230705,090800,26116192,1802,1818,1818,1802,4400
|
|
20230705,090700,18179497,1818,1817,1818,1817,580
|
|
20230705,090600,17125198,1802,1817,1817,1802,5082
|
|
20230705,090500,7929632,1817,1820,1820,1817,1265
|
|
20230705,090400,5629644,1820,1820,1845,1820,310
|
|
20230705,090300,5063926,1820,1823,1823,1820,870
|
|
20230705,090200,3480420,1826,1827,1836,1826,991
|
|
20230705,090100,1669878,1827,1827,1827,1827,30
|
|
20230705,090000,1615068,1827,1827,1827,1827,884
|