683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,202000,341851121,1419,1419,1419,1419,10138
|
|
20230721,201900,341851121,1419,1419,1419,1419,0
|
|
20230721,201800,341851121,1419,1419,1419,1419,0
|
|
20230721,201700,341851121,1419,1419,1419,1419,0
|
|
20230721,201600,341851121,1419,1419,1419,1419,0
|
|
20230721,201500,341851121,1419,1419,1419,1419,0
|
|
20230721,201400,341851121,1419,1419,1419,1419,0
|
|
20230721,201300,341851121,1419,1419,1419,1419,0
|
|
20230721,201200,341851121,1419,1419,1419,1419,0
|
|
20230721,201100,341851121,1419,1419,1419,1419,0
|
|
20230721,201000,341851121,1419,1419,1419,1419,0
|
|
20230721,200900,341851121,1419,1419,1419,1419,0
|
|
20230721,200800,341851121,1419,1419,1419,1419,0
|
|
20230721,200700,341851121,1419,1419,1419,1419,0
|
|
20230721,200600,341851121,1419,1419,1419,1419,0
|
|
20230721,200500,341851121,1419,1419,1419,1419,0
|
|
20230721,200400,341851121,1419,1419,1419,1419,0
|
|
20230721,200300,341851121,1419,1419,1419,1419,0
|
|
20230721,200200,341851121,1419,1419,1419,1419,0
|
|
20230721,200100,341851121,1419,1419,1419,1419,0
|
|
20230721,200000,341851121,1419,1419,1419,1419,0
|
|
20230721,195900,341851121,1419,1419,1419,1419,0
|
|
20230721,195800,341851121,1419,1419,1419,1419,0
|
|
20230721,195700,341851121,1419,1419,1419,1419,0
|
|
20230721,195600,341851121,1419,1419,1419,1419,0
|
|
20230721,195500,341851121,1419,1419,1419,1419,0
|
|
20230721,195400,341851121,1419,1419,1419,1419,0
|
|
20230721,195300,341851121,1419,1419,1419,1419,0
|
|
20230721,195200,341851121,1419,1419,1419,1419,0
|
|
20230721,195100,341851121,1419,1419,1419,1419,0
|
|
20230721,195000,341851121,1419,1419,1419,1419,10138
|
|
20230721,194900,341851121,1419,1419,1419,1419,0
|
|
20230721,194800,341851121,1419,1419,1419,1419,0
|
|
20230721,194700,341851121,1419,1419,1419,1419,0
|
|
20230721,194600,341851121,1419,1419,1419,1419,0
|
|
20230721,194500,341851121,1419,1419,1419,1419,0
|
|
20230721,194400,341851121,1419,1419,1419,1419,0
|
|
20230721,194300,341851121,1419,1419,1419,1419,0
|
|
20230721,194200,341851121,1419,1419,1419,1419,0
|
|
20230721,194100,341851121,1419,1419,1419,1419,0
|
|
20230721,194000,341851121,1419,1419,1419,1419,0
|
|
20230721,193900,341851121,1419,1419,1419,1419,0
|
|
20230721,193800,341851121,1419,1419,1419,1419,0
|
|
20230721,193700,341851121,1419,1419,1419,1419,0
|
|
20230721,193600,341851121,1419,1419,1419,1419,0
|
|
20230721,193500,341851121,1419,1419,1419,1419,0
|
|
20230721,193400,341851121,1419,1419,1419,1419,0
|
|
20230721,193300,341851121,1419,1419,1419,1419,0
|
|
20230721,193200,341851121,1419,1419,1419,1419,0
|
|
20230721,193100,341851121,1419,1419,1419,1419,0
|
|
20230721,193000,341851121,1419,1419,1419,1419,0
|
|
20230721,192900,341851121,1419,1419,1419,1419,0
|
|
20230721,192800,341851121,1419,1419,1419,1419,0
|
|
20230721,192700,341851121,1419,1419,1419,1419,0
|
|
20230721,192600,341851121,1419,1419,1419,1419,0
|
|
20230721,192500,341851121,1419,1419,1419,1419,0
|
|
20230721,192400,341851121,1419,1419,1419,1419,0
|
|
20230721,192300,341851121,1419,1419,1419,1419,0
|
|
20230721,192200,341851121,1419,1419,1419,1419,0
|
|
20230721,192100,341851121,1419,1419,1419,1419,0
|
|
20230721,192000,341851121,1419,1419,1419,1419,10138
|
|
20230721,191900,341851121,1419,1419,1419,1419,0
|
|
20230721,191800,341851121,1419,1419,1419,1419,0
|
|
20230721,191700,341851121,1419,1419,1419,1419,0
|
|
20230721,191600,341851121,1419,1419,1419,1419,0
|
|
20230721,191500,341851121,1419,1419,1419,1419,0
|
|
20230721,191400,341851121,1419,1419,1419,1419,0
|
|
20230721,191300,341851121,1419,1419,1419,1419,0
|
|
20230721,191200,341851121,1419,1419,1419,1419,0
|
|
20230721,191100,341851121,1419,1419,1419,1419,0
|
|
20230721,191000,341851121,1419,1419,1419,1419,0
|
|
20230721,190900,341851121,1419,1419,1419,1419,0
|
|
20230721,190800,341851121,1419,1419,1419,1419,0
|
|
20230721,190700,341851121,1419,1419,1419,1419,0
|
|
20230721,190600,341851121,1419,1419,1419,1419,0
|
|
20230721,190500,341851121,1419,1419,1419,1419,0
|
|
20230721,190400,341851121,1419,1419,1419,1419,0
|
|
20230721,190300,341851121,1419,1419,1419,1419,0
|
|
20230721,190200,341851121,1419,1419,1419,1419,0
|
|
20230721,190100,341851121,1419,1419,1419,1419,0
|
|
20230721,190000,341851121,1419,1419,1419,1419,0
|
|
20230721,185900,341851121,1419,1419,1419,1419,0
|
|
20230721,185800,341851121,1419,1419,1419,1419,0
|
|
20230721,185700,341851121,1419,1419,1419,1419,0
|
|
20230721,185600,341851121,1419,1419,1419,1419,0
|
|
20230721,185500,341851121,1419,1419,1419,1419,0
|
|
20230721,185400,341851121,1419,1419,1419,1419,0
|
|
20230721,185300,341851121,1419,1419,1419,1419,0
|
|
20230721,185200,341851121,1419,1419,1419,1419,0
|
|
20230721,185100,341851121,1419,1419,1419,1419,0
|
|
20230721,185000,341851121,1419,1419,1419,1419,10138
|
|
20230721,184900,341851121,1419,1419,1419,1419,0
|
|
20230721,184800,341851121,1419,1419,1419,1419,0
|
|
20230721,184700,341851121,1419,1419,1419,1419,0
|
|
20230721,184600,341851121,1419,1419,1419,1419,0
|
|
20230721,184500,341851121,1419,1419,1419,1419,0
|
|
20230721,184400,341851121,1419,1419,1419,1419,0
|
|
20230721,184300,341851121,1419,1419,1419,1419,0
|
|
20230721,184200,341851121,1419,1419,1419,1419,0
|
|
20230721,184100,341851121,1419,1419,1419,1419,0
|
|
20230721,184000,341851121,1419,1419,1419,1419,0
|
|
20230721,183900,341851121,1419,1419,1419,1419,0
|
|
20230721,183800,341851121,1419,1419,1419,1419,0
|
|
20230721,183700,341851121,1419,1419,1419,1419,0
|
|
20230721,183600,341851121,1419,1419,1419,1419,0
|
|
20230721,183500,341851121,1419,1419,1419,1419,0
|
|
20230721,183400,341851121,1419,1419,1419,1419,0
|
|
20230721,183300,341851121,1419,1419,1419,1419,0
|
|
20230721,183200,341851121,1419,1419,1419,1419,0
|
|
20230721,183100,341851121,1419,1419,1419,1419,0
|
|
20230721,183000,341851121,1419,1419,1419,1419,0
|
|
20230721,182900,341851121,1419,1419,1419,1419,0
|
|
20230721,182800,341851121,1419,1419,1419,1419,0
|
|
20230721,182700,341851121,1419,1419,1419,1419,0
|
|
20230721,182600,341851121,1419,1419,1419,1419,0
|
|
20230721,182500,341851121,1419,1419,1419,1419,0
|
|
20230721,182400,341851121,1419,1419,1419,1419,0
|
|
20230721,182300,341851121,1419,1419,1419,1419,0
|
|
20230721,182200,341851121,1419,1419,1419,1419,0
|
|
20230721,182100,341851121,1419,1419,1419,1419,0
|
|
20230721,182000,341851121,1419,1419,1419,1419,10138
|
|
20230721,181900,341851121,1419,1419,1419,1419,0
|
|
20230721,181800,341851121,1419,1419,1419,1419,0
|
|
20230721,181700,341851121,1419,1419,1419,1419,0
|
|
20230721,181600,341851121,1419,1419,1419,1419,0
|
|
20230721,181500,341851121,1419,1419,1419,1419,0
|
|
20230721,181400,341851121,1419,1419,1419,1419,0
|
|
20230721,181300,341851121,1419,1419,1419,1419,0
|
|
20230721,181200,341851121,1419,1419,1419,1419,0
|
|
20230721,181100,341851121,1419,1419,1419,1419,0
|
|
20230721,181000,341851121,1419,1419,1419,1419,0
|
|
20230721,180900,341851121,1419,1419,1419,1419,0
|
|
20230721,180800,341851121,1419,1419,1419,1419,0
|
|
20230721,180700,341851121,1419,1419,1419,1419,0
|
|
20230721,180600,341851121,1419,1419,1419,1419,0
|
|
20230721,180500,341851121,1419,1419,1419,1419,0
|
|
20230721,180400,341851121,1419,1419,1419,1419,0
|
|
20230721,180300,341851121,1419,1419,1419,1419,0
|
|
20230721,180200,341851121,1419,1419,1419,1419,0
|
|
20230721,180100,341851121,1419,1419,1419,1419,0
|
|
20230721,180000,341851121,1419,1419,1419,1419,0
|
|
20230721,175900,341851121,1419,1419,1419,1419,0
|
|
20230721,175800,341851121,1419,1419,1419,1419,0
|
|
20230721,175700,341851121,1419,1419,1419,1419,0
|
|
20230721,175600,341851121,1419,1419,1419,1419,0
|
|
20230721,175500,341851121,1419,1419,1419,1419,0
|
|
20230721,175400,341851121,1419,1419,1419,1419,0
|
|
20230721,175300,341851121,1419,1419,1419,1419,0
|
|
20230721,175200,341851121,1419,1419,1419,1419,0
|
|
20230721,175100,341851121,1419,1419,1419,1419,0
|
|
20230721,175000,341851121,1419,1419,1419,1419,10138
|
|
20230721,174900,341851121,1419,1419,1419,1419,0
|
|
20230721,174800,341851121,1419,1419,1419,1419,0
|
|
20230721,174700,341851121,1419,1419,1419,1419,0
|
|
20230721,174600,341851121,1419,1419,1419,1419,0
|
|
20230721,174500,341851121,1419,1419,1419,1419,0
|
|
20230721,174400,341851121,1419,1419,1419,1419,0
|
|
20230721,174300,341851121,1419,1419,1419,1419,0
|
|
20230721,174200,341851121,1419,1419,1419,1419,0
|
|
20230721,174100,341851121,1419,1419,1419,1419,0
|
|
20230721,174000,341851121,1419,1419,1419,1419,0
|
|
20230721,173900,341851121,1419,1419,1419,1419,0
|
|
20230721,173800,341851121,1419,1419,1419,1419,0
|
|
20230721,173700,341851121,1419,1419,1419,1419,0
|
|
20230721,173600,341851121,1419,1419,1419,1419,0
|
|
20230721,173500,341851121,1419,1419,1419,1419,0
|
|
20230721,173400,341851121,1419,1419,1419,1419,0
|
|
20230721,173300,341851121,1419,1419,1419,1419,0
|
|
20230721,173200,341851121,1419,1419,1419,1419,0
|
|
20230721,173100,341851121,1419,1419,1419,1419,0
|
|
20230721,173000,341851121,1419,1419,1419,1419,0
|
|
20230721,172900,341851121,1419,1419,1419,1419,0
|
|
20230721,172800,341851121,1419,1419,1419,1419,0
|
|
20230721,172700,341851121,1419,1419,1419,1419,0
|
|
20230721,172600,341851121,1419,1419,1419,1419,0
|
|
20230721,172500,341851121,1419,1419,1419,1419,0
|
|
20230721,172400,341851121,1419,1419,1419,1419,0
|
|
20230721,172300,341851121,1419,1419,1419,1419,0
|
|
20230721,172200,341851121,1419,1419,1419,1419,0
|
|
20230721,172100,341851121,1419,1419,1419,1419,0
|
|
20230721,172000,341851121,1419,1419,1419,1419,10138
|
|
20230721,171900,341851121,1419,1419,1419,1419,0
|
|
20230721,171800,341851121,1419,1419,1419,1419,0
|
|
20230721,171700,341851121,1419,1419,1419,1419,0
|
|
20230721,171600,341851121,1419,1419,1419,1419,0
|
|
20230721,171500,341851121,1419,1419,1419,1419,0
|
|
20230721,171400,341851121,1419,1419,1419,1419,0
|
|
20230721,171300,341851121,1419,1419,1419,1419,0
|
|
20230721,171200,341851121,1419,1419,1419,1419,0
|
|
20230721,171100,341851121,1419,1419,1419,1419,0
|
|
20230721,171000,341851121,1419,1419,1419,1419,0
|
|
20230721,170900,341851121,1419,1419,1419,1419,0
|
|
20230721,170800,341851121,1419,1419,1419,1419,0
|
|
20230721,170700,341851121,1419,1419,1419,1419,0
|
|
20230721,170600,341851121,1419,1419,1419,1419,0
|
|
20230721,170500,341851121,1419,1419,1419,1419,0
|
|
20230721,170400,341851121,1419,1419,1419,1419,0
|
|
20230721,170300,341851121,1419,1419,1419,1419,0
|
|
20230721,170200,341851121,1419,1419,1419,1419,0
|
|
20230721,170100,341851121,1419,1419,1419,1419,0
|
|
20230721,170000,341851121,1419,1419,1419,1419,0
|
|
20230721,165900,341851121,1419,1419,1419,1419,0
|
|
20230721,165800,341851121,1419,1419,1419,1419,0
|
|
20230721,165700,341851121,1419,1419,1419,1419,0
|
|
20230721,165600,341851121,1419,1419,1419,1419,0
|
|
20230721,165500,341851121,1419,1419,1419,1419,0
|
|
20230721,165400,341851121,1419,1419,1419,1419,0
|
|
20230721,165300,341851121,1419,1419,1419,1419,0
|
|
20230721,165200,341851121,1419,1419,1419,1419,0
|
|
20230721,165100,341851121,1419,1419,1419,1419,0
|
|
20230721,165000,341851121,1419,1419,1419,1419,10138
|
|
20230721,164900,341851121,1419,1419,1419,1419,0
|
|
20230721,164800,341851121,1419,1419,1419,1419,0
|
|
20230721,164700,341851121,1419,1419,1419,1419,0
|
|
20230721,164600,341851121,1419,1419,1419,1419,0
|
|
20230721,164500,341851121,1419,1419,1419,1419,0
|
|
20230721,164400,341851121,1419,1419,1419,1419,0
|
|
20230721,164300,341851121,1419,1419,1419,1419,0
|
|
20230721,164200,341851121,1419,1419,1419,1419,0
|
|
20230721,164100,341851121,1419,1419,1419,1419,0
|
|
20230721,164000,341851121,1419,1419,1419,1419,0
|
|
20230721,163900,341851121,1419,1419,1419,1419,0
|
|
20230721,163800,341851121,1419,1419,1419,1419,0
|
|
20230721,163700,341851121,1419,1419,1419,1419,0
|
|
20230721,163600,341851121,1419,1419,1419,1419,0
|
|
20230721,163500,341851121,1419,1419,1419,1419,0
|
|
20230721,163400,341851121,1419,1419,1419,1419,0
|
|
20230721,163300,341851121,1419,1419,1419,1419,0
|
|
20230721,163200,341851121,1419,1419,1419,1419,0
|
|
20230721,163100,341851121,1419,1419,1419,1419,0
|
|
20230721,163000,341851121,1419,1419,1419,1419,0
|
|
20230721,162900,341851121,1419,1419,1419,1419,0
|
|
20230721,162800,341851121,1419,1419,1419,1419,0
|
|
20230721,162700,341851121,1419,1419,1419,1419,0
|
|
20230721,162600,341851121,1419,1419,1419,1419,0
|
|
20230721,162500,341851121,1419,1419,1419,1419,0
|
|
20230721,162400,341851121,1419,1419,1419,1419,0
|
|
20230721,162300,341851121,1419,1419,1419,1419,0
|
|
20230721,162200,341851121,1419,1419,1419,1419,0
|
|
20230721,162100,341851121,1419,1419,1419,1419,0
|
|
20230721,162000,341851121,1419,1419,1419,1419,10138
|
|
20230721,161900,341851121,1419,1419,1419,1419,0
|
|
20230721,161800,341851121,1419,1419,1419,1419,0
|
|
20230721,161700,341851121,1419,1419,1419,1419,0
|
|
20230721,161600,341851121,1419,1419,1419,1419,0
|
|
20230721,161500,341851121,1419,1419,1419,1419,0
|
|
20230721,161400,341851121,1419,1419,1419,1419,0
|
|
20230721,161300,341851121,1419,1419,1419,1419,0
|
|
20230721,161200,341851121,1419,1419,1419,1419,0
|
|
20230721,161100,341851121,1419,1419,1419,1419,0
|
|
20230721,161000,341851121,1419,1419,1419,1419,0
|
|
20230721,160900,341851121,1419,1419,1419,1419,0
|
|
20230721,160800,341851121,1419,1419,1419,1419,0
|
|
20230721,160700,341851121,1419,1419,1419,1419,0
|
|
20230721,160600,341851121,1419,1419,1419,1419,0
|
|
20230721,160500,341851121,1419,1419,1419,1419,0
|
|
20230721,160400,341851121,1419,1419,1419,1419,0
|
|
20230721,160300,341851121,1419,1419,1419,1419,0
|
|
20230721,160200,341851121,1419,1419,1419,1419,0
|
|
20230721,160100,341851121,1419,1419,1419,1419,0
|
|
20230721,160000,341851121,1419,1419,1419,1419,0
|
|
20230721,155900,341851121,1419,1419,1419,1419,0
|
|
20230721,155800,341851121,1419,1419,1419,1419,0
|
|
20230721,155700,341851121,1419,1419,1419,1419,0
|
|
20230721,155600,341851121,1419,1419,1419,1419,0
|
|
20230721,155500,341851121,1419,1419,1419,1419,0
|
|
20230721,155400,341851121,1419,1419,1419,1419,0
|
|
20230721,155300,341851121,1419,1419,1419,1419,0
|
|
20230721,155200,341851121,1419,1419,1419,1419,0
|
|
20230721,155100,341851121,1419,1419,1419,1419,0
|
|
20230721,155000,341851121,1419,1419,1419,1419,10138
|
|
20230721,154900,341851121,1419,1419,1419,1419,0
|
|
20230721,154800,341851121,1419,1419,1419,1419,0
|
|
20230721,154700,341851121,1419,1419,1419,1419,0
|
|
20230721,154600,341851121,1419,1419,1419,1419,0
|
|
20230721,154500,341851121,1419,1419,1419,1419,0
|
|
20230721,154400,341851121,1419,1419,1419,1419,0
|
|
20230721,154300,341851121,1419,1419,1419,1419,0
|
|
20230721,154200,341851121,1419,1419,1419,1419,0
|
|
20230721,154100,341851121,1419,1419,1419,1419,0
|
|
20230721,154000,341851121,1419,1419,1419,1419,0
|
|
20230721,153900,341851121,1419,1419,1419,1419,0
|
|
20230721,153800,341851121,1419,1419,1419,1419,0
|
|
20230721,153700,341851121,1419,1419,1419,1419,0
|
|
20230721,153600,341851121,1419,1419,1419,1419,0
|
|
20230721,153500,341851121,1419,1419,1419,1419,0
|
|
20230721,153400,341851121,1419,1419,1419,1419,0
|
|
20230721,153300,341851121,1419,1419,1419,1419,0
|
|
20230721,153200,341851121,1419,1419,1419,1419,0
|
|
20230721,153100,341851121,1419,1419,1419,1419,0
|
|
20230721,153000,341851121,1419,1419,1419,1419,10138
|
|
20230721,152900,327465299,1423,1423,1423,1423,0
|
|
20230721,152800,327465299,1423,1423,1423,1423,0
|
|
20230721,152700,327465299,1423,1423,1423,1423,0
|
|
20230721,152600,327465299,1423,1423,1423,1423,0
|
|
20230721,152500,327465299,1423,1423,1423,1423,0
|
|
20230721,152400,327465299,1423,1423,1423,1423,0
|
|
20230721,152300,327465299,1423,1423,1423,1423,0
|
|
20230721,152200,327465299,1423,1423,1423,1423,0
|
|
20230721,152100,327465299,1423,1423,1423,1423,0
|
|
20230721,152000,327465299,1423,1423,1423,1423,0
|
|
20230721,151900,327465299,1423,1420,1423,1419,517
|
|
20230721,151800,326731235,1423,1420,1423,1419,697
|
|
20230721,151700,325741589,1420,1420,1420,1420,818
|
|
20230721,151600,324580029,1420,1420,1420,1420,1
|
|
20230721,151500,324578609,1419,1419,1419,1419,2222
|
|
20230721,151400,321425591,1420,1420,1420,1420,0
|
|
20230721,151300,321425591,1420,1420,1420,1420,6
|
|
20230721,151200,321417071,1419,1419,1419,1419,27
|
|
20230721,151100,321378758,1420,1420,1420,1420,500
|
|
20230721,151000,320668758,1420,1420,1420,1420,2
|
|
20230721,150900,320665918,1420,1420,1423,1420,1701
|
|
20230721,150800,318250495,1420,1420,1423,1420,3163
|
|
20230721,150700,313759032,1420,1420,1420,1420,611
|
|
20230721,150600,312891412,1420,1420,1423,1420,1104
|
|
20230721,150500,311323729,1420,1420,1420,1420,0
|
|
20230721,150400,311323729,1420,1419,1420,1417,7637
|
|
20230721,150300,300487438,1414,1416,1420,1413,11077
|
|
20230721,150200,284821278,1420,1420,1423,1420,1301
|
|
20230721,150100,282973855,1423,1423,1423,1423,0
|
|
20230721,150000,282973855,1423,1423,1423,1416,1450
|
|
20230721,145900,280919688,1416,1416,1416,1416,667
|
|
20230721,145800,279975216,1423,1417,1423,1417,798
|
|
20230721,145700,278844438,1423,1423,1423,1423,140
|
|
20230721,145600,278645218,1423,1423,1423,1423,50
|
|
20230721,145500,278574068,1423,1419,1423,1416,2223
|
|
20230721,145400,275426287,1424,1424,1424,1424,0
|
|
20230721,145300,275426287,1424,1420,1424,1416,1689
|
|
20230721,145200,273033449,1417,1420,1420,1417,1156
|
|
20230721,145100,271395040,1420,1421,1421,1420,11
|
|
20230721,145000,271379410,1421,1421,1421,1421,0
|
|
20230721,144900,271379410,1421,1421,1421,1421,500
|
|
20230721,144800,270668910,1421,1421,1421,1419,95
|
|
20230721,144700,270533917,1424,1421,1426,1421,1110
|
|
20230721,144600,268956594,1421,1420,1421,1416,3435
|
|
20230721,144500,264089287,1421,1421,1421,1421,118
|
|
20230721,144400,263921609,1421,1421,1421,1421,400
|
|
20230721,144300,263353209,1421,1421,1421,1421,0
|
|
20230721,144200,263353209,1421,1420,1428,1419,1204
|
|
20230721,144100,261642321,1421,1425,1429,1421,5001
|
|
20230721,144000,254532776,1421,1421,1421,1421,779
|
|
20230721,143900,253425817,1425,1425,1425,1425,1400
|
|
20230721,143800,251430817,1425,1425,1425,1425,176
|
|
20230721,143700,251180017,1425,1425,1425,1425,0
|
|
20230721,143600,251180017,1425,1425,1425,1425,0
|
|
20230721,143500,251180017,1425,1425,1425,1425,0
|
|
20230721,143400,251180017,1425,1425,1425,1425,0
|
|
20230721,143300,251180017,1425,1417,1425,1417,57
|
|
20230721,143200,251099240,1425,1418,1425,1417,1920
|
|
20230721,143100,248377128,1424,1424,1424,1424,0
|
|
20230721,143000,248377128,1424,1418,1424,1418,12
|
|
20230721,142900,248360106,1424,1424,1424,1424,1693
|
|
20230721,142800,245949274,1424,1424,1424,1424,70
|
|
20230721,142700,245849594,1424,1424,1424,1424,0
|
|
20230721,142600,245849594,1424,1424,1424,1424,0
|
|
20230721,142500,245849594,1424,1424,1424,1424,0
|
|
20230721,142400,245849594,1424,1424,1424,1424,0
|
|
20230721,142300,245849594,1424,1425,1425,1416,3091
|
|
20230721,142200,241458374,1426,1418,1428,1416,543
|
|
20230721,142100,240688957,1418,1418,1418,1418,570
|
|
20230721,142000,239880697,1419,1422,1422,1419,2536
|
|
20230721,141900,236280386,1427,1427,1427,1427,700
|
|
20230721,141800,235281486,1430,1430,1430,1430,0
|
|
20230721,141700,235281486,1430,1430,1430,1430,0
|
|
20230721,141600,235281486,1430,1430,1430,1430,0
|
|
20230721,141500,235281486,1430,1430,1430,1430,0
|
|
20230721,141400,235281486,1430,1430,1430,1430,0
|
|
20230721,141300,235281486,1430,1430,1430,1430,0
|
|
20230721,141200,235281486,1430,1430,1430,1430,0
|
|
20230721,141100,235281486,1430,1430,1430,1430,0
|
|
20230721,141000,235281486,1430,1430,1430,1430,1400
|
|
20230721,140900,233279486,1430,1430,1430,1430,0
|
|
20230721,140800,233279486,1430,1430,1430,1430,1
|
|
20230721,140700,233278056,1433,1433,1433,1433,1
|
|
20230721,140600,233276623,1434,1430,1434,1430,10831
|
|
20230721,140500,217750241,1430,1430,1430,1430,0
|
|
20230721,140400,217750241,1430,1421,1430,1421,2
|
|
20230721,140300,217747390,1431,1431,1431,1431,260
|
|
20230721,140200,217375330,1435,1435,1435,1435,0
|
|
20230721,140100,217375330,1435,1435,1435,1435,0
|
|
20230721,140000,217375330,1435,1425,1435,1425,1000
|
|
20230721,135900,215941404,1425,1425,1425,1425,0
|
|
20230721,135800,215941404,1425,1425,1425,1425,0
|
|
20230721,135700,215941404,1425,1425,1425,1425,313
|
|
20230721,135600,215495379,1425,1425,1425,1425,0
|
|
20230721,135500,215495379,1425,1425,1425,1425,0
|
|
20230721,135400,215495379,1425,1425,1425,1425,0
|
|
20230721,135300,215495379,1425,1425,1425,1425,0
|
|
20230721,135200,215495379,1425,1425,1425,1425,0
|
|
20230721,135100,215495379,1425,1425,1425,1425,0
|
|
20230721,135000,215495379,1425,1427,1427,1425,327
|
|
20230721,134900,215029204,1427,1427,1427,1427,0
|
|
20230721,134800,215029204,1427,1425,1427,1425,274
|
|
20230721,134700,214638752,1425,1425,1425,1425,0
|
|
20230721,134600,214638752,1425,1420,1425,1420,2085
|
|
20230721,134500,211678047,1425,1424,1425,1424,100
|
|
20230721,134400,211535578,1425,1425,1425,1425,0
|
|
20230721,134300,211535578,1425,1425,1425,1425,0
|
|
20230721,134200,211535578,1425,1425,1425,1425,0
|
|
20230721,134100,211535578,1425,1425,1425,1425,0
|
|
20230721,134000,211535578,1425,1425,1425,1425,0
|
|
20230721,133900,211535578,1425,1425,1425,1425,0
|
|
20230721,133800,211535578,1425,1425,1425,1425,0
|
|
20230721,133700,211535578,1425,1425,1425,1425,0
|
|
20230721,133600,211535578,1425,1425,1425,1425,0
|
|
20230721,133500,211535578,1425,1425,1425,1425,0
|
|
20230721,133400,211535578,1425,1425,1425,1425,0
|
|
20230721,133300,211535578,1425,1425,1425,1425,0
|
|
20230721,133200,211535578,1425,1424,1425,1424,10
|
|
20230721,133100,211521334,1424,1424,1424,1424,5
|
|
20230721,133000,211514214,1425,1425,1425,1425,0
|
|
20230721,132900,211514214,1425,1417,1425,1417,2642
|
|
20230721,132800,207766630,1419,1414,1419,1414,73
|
|
20230721,132700,207663403,1419,1419,1419,1419,1000
|
|
20230721,132600,206244403,1420,1420,1420,1420,0
|
|
20230721,132500,206244403,1420,1420,1420,1420,0
|
|
20230721,132400,206244403,1420,1420,1420,1420,1
|
|
20230721,132300,206242983,1423,1423,1423,1423,0
|
|
20230721,132200,206242983,1423,1423,1423,1423,0
|
|
20230721,132100,206242983,1423,1414,1423,1413,447
|
|
20230721,132000,205611127,1424,1424,1424,1424,0
|
|
20230721,131900,205611127,1424,1424,1424,1424,0
|
|
20230721,131800,205611127,1424,1424,1424,1414,3669
|
|
20230721,131700,200423010,1424,1417,1424,1415,8180
|
|
20230721,131600,188843460,1417,1419,1419,1417,912
|
|
20230721,131500,187550189,1419,1420,1420,1419,359
|
|
20230721,131400,187040667,1423,1423,1423,1423,1
|
|
20230721,131300,187039244,1421,1421,1421,1421,1
|
|
20230721,131200,187037823,1423,1421,1423,1421,256
|
|
20230721,131100,186674025,1423,1423,1423,1423,417
|
|
20230721,131000,186080634,1424,1424,1424,1424,100
|
|
20230721,130900,185938234,1424,1423,1424,1423,100
|
|
20230721,130800,185795880,1427,1427,1427,1427,0
|
|
20230721,130700,185795880,1427,1427,1427,1427,0
|
|
20230721,130600,185795880,1427,1427,1427,1427,0
|
|
20230721,130500,185795880,1427,1427,1427,1427,0
|
|
20230721,130400,185795880,1427,1427,1427,1427,0
|
|
20230721,130300,185795880,1427,1427,1427,1427,1
|
|
20230721,130200,185794453,1421,1424,1424,1420,13378
|
|
20230721,130100,166784322,1429,1429,1429,1429,4
|
|
20230721,130000,166778606,1430,1430,1430,1430,1
|
|
20230721,125900,166777176,1424,1424,1424,1424,0
|
|
20230721,125800,166777176,1424,1424,1424,1424,1
|
|
20230721,125700,166775752,1429,1429,1429,1429,1
|
|
20230721,125600,166774323,1423,1423,1423,1423,880
|
|
20230721,125500,165522083,1430,1430,1430,1430,0
|
|
20230721,125400,165522083,1430,1430,1430,1430,0
|
|
20230721,125300,165522083,1430,1430,1430,1430,0
|
|
20230721,125200,165522083,1430,1430,1430,1430,0
|
|
20230721,125100,165522083,1430,1425,1430,1425,51
|
|
20230721,125000,165449388,1425,1426,1426,1425,481
|
|
20230721,124900,164763823,1425,1425,1425,1425,0
|
|
20230721,124800,164763823,1425,1425,1425,1425,0
|
|
20230721,124700,164763823,1425,1425,1425,1425,0
|
|
20230721,124600,164763823,1425,1425,1425,1425,0
|
|
20230721,124500,164763823,1425,1426,1426,1425,68
|
|
20230721,124400,164666922,1425,1425,1425,1425,618
|
|
20230721,124300,163786272,1421,1421,1421,1421,0
|
|
20230721,124200,163786272,1421,1423,1423,1421,1222
|
|
20230721,124100,162049241,1426,1426,1426,1426,1
|
|
20230721,124000,162047815,1423,1423,1423,1423,0
|
|
20230721,123900,162047815,1423,1423,1423,1423,0
|
|
20230721,123800,162047815,1423,1423,1423,1423,0
|
|
20230721,123700,162047815,1423,1423,1423,1423,0
|
|
20230721,123600,162047815,1423,1423,1423,1423,0
|
|
20230721,123500,162047815,1423,1425,1425,1422,949
|
|
20230721,123400,160697645,1426,1427,1427,1426,209
|
|
20230721,123300,160399556,1429,1430,1430,1429,2254
|
|
20230721,123200,157178580,1430,1430,1430,1430,0
|
|
20230721,123100,157178580,1430,1430,1430,1430,0
|
|
20230721,123000,157178580,1430,1430,1430,1430,649
|
|
20230721,122900,156250510,1430,1430,1430,1430,38
|
|
20230721,122800,156196170,1440,1440,1440,1440,0
|
|
20230721,122700,156196170,1440,1440,1440,1440,0
|
|
20230721,122600,156196170,1440,1440,1440,1440,0
|
|
20230721,122500,156196170,1440,1440,1440,1440,0
|
|
20230721,122400,156196170,1440,1440,1440,1440,0
|
|
20230721,122300,156196170,1440,1440,1440,1440,8
|
|
20230721,122200,156184650,1441,1441,1441,1441,0
|
|
20230721,122100,156184650,1441,1441,1441,1441,0
|
|
20230721,122000,156184650,1441,1433,1441,1433,10
|
|
20230721,121900,156170312,1429,1429,1429,1429,0
|
|
20230721,121800,156170312,1429,1429,1429,1429,0
|
|
20230721,121700,156170312,1429,1429,1429,1429,111
|
|
20230721,121600,156011693,1432,1432,1432,1432,0
|
|
20230721,121500,156011693,1432,1432,1432,1432,0
|
|
20230721,121400,156011693,1432,1432,1432,1432,1
|
|
20230721,121300,156010261,1434,1434,1434,1434,0
|
|
20230721,121200,156010261,1434,1434,1434,1434,0
|
|
20230721,121100,156010261,1434,1434,1434,1434,0
|
|
20230721,121000,156010261,1434,1434,1434,1434,0
|
|
20230721,120900,156010261,1434,1434,1434,1434,1
|
|
20230721,120800,156008827,1427,1427,1427,1427,156
|
|
20230721,120700,155786215,1434,1434,1434,1434,100
|
|
20230721,120600,155642815,1431,1431,1431,1431,258
|
|
20230721,120500,155273617,1431,1430,1431,1430,3
|
|
20230721,120400,155269326,1430,1430,1430,1430,200
|
|
20230721,120300,154983326,1430,1430,1430,1430,0
|
|
20230721,120200,154983326,1430,1430,1430,1430,0
|
|
20230721,120100,154983326,1430,1430,1430,1430,1
|
|
20230721,120000,154981896,1430,1430,1430,1430,0
|
|
20230721,115900,154981896,1430,1430,1430,1430,0
|
|
20230721,115800,154981896,1430,1430,1430,1430,0
|
|
20230721,115700,154981896,1430,1430,1430,1430,0
|
|
20230721,115600,154981896,1430,1430,1430,1430,0
|
|
20230721,115500,154981896,1430,1430,1430,1430,0
|
|
20230721,115400,154981896,1430,1430,1430,1430,1282
|
|
20230721,115300,153148636,1434,1434,1434,1434,1541
|
|
20230721,115200,150938842,1430,1430,1430,1430,0
|
|
20230721,115100,150938842,1430,1430,1430,1430,0
|
|
20230721,115000,150938842,1430,1430,1430,1430,0
|
|
20230721,114900,150938842,1430,1430,1430,1430,0
|
|
20230721,114800,150938842,1430,1435,1435,1430,3606
|
|
20230721,114700,145780581,1435,1435,1435,1435,0
|
|
20230721,114600,145780581,1435,1435,1435,1435,0
|
|
20230721,114500,145780581,1435,1435,1435,1435,0
|
|
20230721,114400,145780581,1435,1436,1436,1435,22
|
|
20230721,114300,145749001,1439,1439,1439,1439,0
|
|
20230721,114200,145749001,1439,1439,1439,1439,536
|
|
20230721,114100,144977697,1441,1441,1441,1441,0
|
|
20230721,114000,144977697,1441,1441,1441,1440,250
|
|
20230721,113900,144617562,1441,1441,1441,1441,50
|
|
20230721,113800,144545512,1441,1441,1441,1441,0
|
|
20230721,113700,144545512,1441,1441,1441,1441,0
|
|
20230721,113600,144545512,1441,1441,1441,1441,0
|
|
20230721,113500,144545512,1441,1441,1441,1441,0
|
|
20230721,113400,144545512,1441,1441,1441,1441,0
|
|
20230721,113300,144545512,1441,1439,1441,1439,693
|
|
20230721,113200,143546979,1441,1441,1441,1441,0
|
|
20230721,113100,143546979,1441,1441,1441,1441,0
|
|
20230721,113000,143546979,1441,1441,1441,1441,0
|
|
20230721,112900,143546979,1441,1441,1441,1441,0
|
|
20230721,112800,143546979,1441,1441,1441,1441,457
|
|
20230721,112700,142888442,1441,1441,1441,1441,10
|
|
20230721,112600,142874032,1441,1441,1441,1441,97
|
|
20230721,112500,142734255,1435,1441,1441,1435,2
|
|
20230721,112400,142731379,1435,1434,1435,1434,2
|
|
20230721,112300,142728510,1434,1434,1434,1434,8
|
|
20230721,112200,142717038,1434,1433,1434,1433,2
|
|
20230721,112100,142714171,1434,1434,1434,1434,292
|
|
20230721,112000,142295443,1434,1434,1434,1434,18
|
|
20230721,111900,142269631,1439,1439,1439,1439,0
|
|
20230721,111800,142269631,1439,1439,1439,1439,0
|
|
20230721,111700,142269631,1439,1439,1439,1439,0
|
|
20230721,111600,142269631,1439,1439,1439,1439,0
|
|
20230721,111500,142269631,1439,1441,1441,1439,720
|
|
20230721,111400,141232175,1441,1441,1441,1441,105
|
|
20230721,111300,141080870,1441,1439,1441,1439,1173
|
|
20230721,111200,139390681,1441,1439,1441,1439,466
|
|
20230721,111100,138720105,1439,1437,1439,1437,2000
|
|
20230721,111000,135843395,1437,1437,1437,1437,0
|
|
20230721,110900,135843395,1437,1437,1437,1437,136
|
|
20230721,110800,135647963,1437,1437,1437,1437,0
|
|
20230721,110700,135647963,1437,1436,1438,1436,12
|
|
20230721,110600,135630722,1438,1438,1438,1438,0
|
|
20230721,110500,135630722,1438,1438,1438,1438,0
|
|
20230721,110400,135630722,1438,1438,1438,1438,0
|
|
20230721,110300,135630722,1438,1438,1438,1438,0
|
|
20230721,110200,135630722,1438,1438,1438,1438,0
|
|
20230721,110100,135630722,1438,1438,1438,1438,0
|
|
20230721,110000,135630722,1438,1438,1438,1438,0
|
|
20230721,105900,135630722,1438,1438,1438,1438,0
|
|
20230721,105800,135630722,1438,1438,1438,1438,0
|
|
20230721,105700,135630722,1438,1437,1438,1437,301
|
|
20230721,105600,135197954,1437,1437,1437,1437,669
|
|
20230721,105500,134236601,1435,1435,1435,1435,28
|
|
20230721,105400,134196421,1435,1435,1435,1435,10
|
|
20230721,105300,134182071,1435,1435,1435,1435,5
|
|
20230721,105200,134174896,1435,1435,1435,1435,0
|
|
20230721,105100,134174896,1435,1434,1435,1434,6
|
|
20230721,105000,134166291,1434,1433,1434,1433,43
|
|
20230721,104900,134104632,1433,1433,1433,1433,0
|
|
20230721,104800,134104632,1433,1431,1433,1431,129
|
|
20230721,104700,133919893,1431,1431,1431,1431,1
|
|
20230721,104600,133918462,1430,1430,1430,1430,3
|
|
20230721,104500,133914172,1430,1430,1430,1425,5
|
|
20230721,104400,133907037,1430,1427,1430,1427,2369
|
|
20230721,104300,130522017,1425,1424,1425,1424,2689
|
|
20230721,104200,126690194,1424,1420,1424,1420,112
|
|
20230721,104100,126531150,1420,1420,1420,1420,500
|
|
20230721,104000,125821150,1420,1420,1420,1420,56
|
|
20230721,103900,125741630,1424,1423,1424,1423,500
|
|
20230721,103800,125029633,1420,1418,1420,1416,563
|
|
20230721,103700,124232394,1420,1420,1420,1420,1
|
|
20230721,103600,124230974,1420,1420,1420,1420,81
|
|
20230721,103500,124115954,1420,1420,1420,1420,0
|
|
20230721,103400,124115954,1420,1420,1420,1420,356
|
|
20230721,103300,123610434,1420,1420,1420,1420,1956
|
|
20230721,103200,120832914,1420,1423,1423,1420,71
|
|
20230721,103100,120731884,1422,1422,1422,1422,33
|
|
20230721,103000,120684958,1422,1422,1422,1422,3
|
|
20230721,102900,120680692,1422,1422,1422,1422,0
|
|
20230721,102800,120680692,1422,1422,1422,1422,77
|
|
20230721,102700,120571198,1422,1423,1423,1422,30
|
|
20230721,102600,120528528,1423,1423,1423,1423,0
|
|
20230721,102500,120528528,1423,1423,1423,1423,0
|
|
20230721,102400,120528528,1423,1423,1423,1423,0
|
|
20230721,102300,120528528,1423,1423,1423,1423,0
|
|
20230721,102200,120528528,1423,1420,1423,1420,556
|
|
20230721,102100,119739005,1425,1425,1425,1425,0
|
|
20230721,102000,119739005,1425,1425,1425,1425,6
|
|
20230721,101900,119730455,1425,1425,1425,1425,0
|
|
20230721,101800,119730455,1425,1425,1425,1425,1
|
|
20230721,101700,119729030,1420,1420,1420,1420,199
|
|
20230721,101600,119446450,1425,1425,1425,1425,1
|
|
20230721,101500,119445025,1420,1420,1420,1420,1
|
|
20230721,101400,119443605,1425,1420,1425,1420,1437
|
|
20230721,101300,117403060,1420,1420,1420,1420,0
|
|
20230721,101200,117403060,1420,1420,1420,1420,0
|
|
20230721,101100,117403060,1420,1420,1420,1420,0
|
|
20230721,101000,117403060,1420,1413,1420,1413,2312
|
|
20230721,100900,114120797,1413,1413,1413,1413,61
|
|
20230721,100800,114034604,1419,1419,1419,1419,1
|
|
20230721,100700,114033185,1412,1412,1412,1412,134
|
|
20230721,100600,113843977,1412,1415,1415,1412,3766
|
|
20230721,100500,108525289,1415,1416,1416,1415,671
|
|
20230721,100400,107575823,1417,1420,1420,1417,845
|
|
20230721,100300,106377401,1419,1419,1419,1419,0
|
|
20230721,100200,106377401,1419,1419,1419,1419,87
|
|
20230721,100100,106253948,1420,1422,1425,1419,1511
|
|
20230721,100000,104107951,1425,1425,1425,1425,200
|
|
20230721,095900,103822951,1425,1422,1425,1422,80
|
|
20230721,095800,103709188,1422,1422,1422,1422,717
|
|
20230721,095700,102689614,1423,1419,1423,1419,2
|
|
20230721,095600,102686772,1423,1423,1423,1423,1
|
|
20230721,095500,102685349,1424,1419,1424,1419,56
|
|
20230721,095400,102605880,1419,1419,1419,1419,0
|
|
20230721,095300,102605880,1419,1419,1419,1419,158
|
|
20230721,095200,102381678,1419,1417,1419,1417,13
|
|
20230721,095100,102363235,1417,1418,1418,1417,224
|
|
20230721,095000,102045742,1418,1419,1419,1418,141
|
|
20230721,094900,101845802,1419,1421,1421,1419,1358
|
|
20230721,094800,99917130,1420,1420,1420,1420,612
|
|
20230721,094700,99048090,1420,1420,1420,1420,10
|
|
20230721,094600,99033890,1420,1420,1420,1420,0
|
|
20230721,094500,99033890,1420,1420,1420,1420,0
|
|
20230721,094400,99033890,1420,1420,1420,1420,4061
|
|
20230721,094300,93267270,1420,1420,1420,1420,201
|
|
20230721,094200,92981850,1420,1420,1420,1420,1047
|
|
20230721,094100,91495110,1420,1418,1420,1418,4706
|
|
20230721,094000,84818288,1418,1418,1418,1418,151
|
|
20230721,093900,84604170,1417,1417,1417,1417,58
|
|
20230721,093800,84521984,1414,1414,1414,1414,102
|
|
20230721,093700,84377756,1418,1418,1418,1418,0
|
|
20230721,093600,84377756,1418,1418,1418,1418,1
|
|
20230721,093500,84376338,1420,1420,1420,1420,0
|
|
20230721,093400,84376338,1420,1420,1420,1420,1
|
|
20230721,093300,84374918,1420,1420,1420,1420,30
|
|
20230721,093200,84332318,1420,1420,1420,1412,711
|
|
20230721,093100,83328227,1420,1415,1420,1412,3525
|
|
20230721,093000,78347899,1415,1422,1422,1415,915
|
|
20230721,092900,77052597,1425,1425,1425,1425,0
|
|
20230721,092800,77052597,1425,1414,1425,1414,38
|
|
20230721,092700,76998853,1427,1414,1427,1413,296
|
|
20230721,092600,76579797,1415,1413,1417,1413,404
|
|
20230721,092500,76007939,1415,1420,1420,1415,6428
|
|
20230721,092400,66897852,1420,1423,1423,1420,2763
|
|
20230721,092300,62970640,1424,1429,1429,1424,1951
|
|
20230721,092200,60188225,1436,1436,1436,1436,11
|
|
20230721,092100,60172429,1428,1428,1428,1428,159
|
|
20230721,092000,59945377,1436,1436,1436,1436,0
|
|
20230721,091900,59945377,1436,1436,1436,1436,1
|
|
20230721,091800,59943941,1436,1437,1437,1425,68
|
|
20230721,091700,59846691,1439,1439,1439,1439,0
|
|
20230721,091600,59846691,1439,1439,1439,1439,0
|
|
20230721,091500,59846691,1439,1439,1439,1439,0
|
|
20230721,091400,59846691,1439,1439,1439,1439,0
|
|
20230721,091300,59846691,1439,1424,1440,1423,401
|
|
20230721,091200,59275580,1441,1444,1444,1424,17694
|
|
20230721,091100,34059461,1444,1430,1444,1430,772
|
|
20230721,091000,32955487,1446,1438,1446,1438,80
|
|
20230721,090900,32840231,1438,1427,1438,1427,106
|
|
20230721,090800,32688419,1438,1438,1438,1438,260
|
|
20230721,090700,32314539,1439,1424,1439,1424,2451
|
|
20230721,090600,28817955,1424,1418,1424,1418,2807
|
|
20230721,090500,24822827,1418,1420,1420,1418,1593
|
|
20230721,090400,22561097,1424,1420,1424,1420,1067
|
|
20230721,090300,21041933,1420,1422,1422,1420,1501
|
|
20230721,090200,18910433,1422,1427,1427,1422,2817
|
|
20230721,090100,14898376,1430,1436,1462,1430,3617
|
|
20230721,090000,9696538,1459,1430,1465,1430,6763
|