616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191300,11254383199,856,856,856,856,236046
|
|
20230714,191200,11254383199,856,856,856,856,0
|
|
20230714,191100,11254383199,856,856,856,856,0
|
|
20230714,191000,11254383199,856,856,856,856,0
|
|
20230714,190900,11254383199,856,856,856,856,0
|
|
20230714,190800,11254383199,856,856,856,856,0
|
|
20230714,190700,11254383199,856,856,856,856,0
|
|
20230714,190600,11254383199,856,856,856,856,0
|
|
20230714,190500,11254383199,856,856,856,856,0
|
|
20230714,190400,11254383199,856,856,856,856,0
|
|
20230714,190300,11254383199,856,856,856,856,0
|
|
20230714,190200,11254383199,856,856,856,856,0
|
|
20230714,190100,11254383199,856,856,856,856,0
|
|
20230714,190000,11254383199,856,856,856,856,0
|
|
20230714,185900,11254383199,856,856,856,856,0
|
|
20230714,185800,11254383199,856,856,856,856,0
|
|
20230714,185700,11254383199,856,856,856,856,0
|
|
20230714,185600,11254383199,856,856,856,856,0
|
|
20230714,185500,11254383199,856,856,856,856,0
|
|
20230714,185400,11254383199,856,856,856,856,0
|
|
20230714,185300,11254383199,856,856,856,856,0
|
|
20230714,185200,11254383199,856,856,856,856,0
|
|
20230714,185100,11254383199,856,856,856,856,0
|
|
20230714,185000,11254383199,856,856,856,856,0
|
|
20230714,184900,11254383199,856,856,856,856,0
|
|
20230714,184800,11254383199,856,856,856,856,0
|
|
20230714,184700,11254383199,856,856,856,856,0
|
|
20230714,184600,11254383199,856,856,856,856,0
|
|
20230714,184500,11254383199,856,856,856,856,0
|
|
20230714,184400,11254383199,856,856,856,856,0
|
|
20230714,184300,11254383199,856,856,856,856,236046
|
|
20230714,184200,11254383199,856,856,856,856,0
|
|
20230714,184100,11254383199,856,856,856,856,0
|
|
20230714,184000,11254383199,856,856,856,856,0
|
|
20230714,183900,11254383199,856,856,856,856,0
|
|
20230714,183800,11254383199,856,856,856,856,0
|
|
20230714,183700,11254383199,856,856,856,856,0
|
|
20230714,183600,11254383199,856,856,856,856,0
|
|
20230714,183500,11254383199,856,856,856,856,0
|
|
20230714,183400,11254383199,856,856,856,856,0
|
|
20230714,183300,11254383199,856,856,856,856,0
|
|
20230714,183200,11254383199,856,856,856,856,0
|
|
20230714,183100,11254383199,856,856,856,856,0
|
|
20230714,183000,11254383199,856,856,856,856,0
|
|
20230714,182900,11254383199,856,856,856,856,0
|
|
20230714,182800,11254383199,856,856,856,856,0
|
|
20230714,182700,11254383199,856,856,856,856,0
|
|
20230714,182600,11254383199,856,856,856,856,0
|
|
20230714,182500,11254383199,856,856,856,856,0
|
|
20230714,182400,11254383199,856,856,856,856,0
|
|
20230714,182300,11254383199,856,856,856,856,0
|
|
20230714,182200,11254383199,856,856,856,856,0
|
|
20230714,182100,11254383199,856,856,856,856,0
|
|
20230714,182000,11254383199,856,856,856,856,0
|
|
20230714,181900,11254383199,856,856,856,856,0
|
|
20230714,181800,11254383199,856,856,856,856,0
|
|
20230714,181700,11254383199,856,856,856,856,0
|
|
20230714,181600,11254383199,856,856,856,856,0
|
|
20230714,181500,11254383199,856,856,856,856,0
|
|
20230714,181400,11254383199,856,856,856,856,0
|
|
20230714,181300,11254383199,856,856,856,856,236046
|
|
20230714,181200,11254383199,856,856,856,856,0
|
|
20230714,181100,11254383199,856,856,856,856,0
|
|
20230714,181000,11254383199,856,856,856,856,0
|
|
20230714,180900,11254383199,856,856,856,856,0
|
|
20230714,180800,11254383199,856,856,856,856,0
|
|
20230714,180700,11254383199,856,856,856,856,0
|
|
20230714,180600,11254383199,856,856,856,856,0
|
|
20230714,180500,11254383199,856,856,856,856,0
|
|
20230714,180400,11254383199,856,856,856,856,0
|
|
20230714,180300,11254383199,856,856,856,856,0
|
|
20230714,180200,11254383199,856,856,856,856,0
|
|
20230714,180100,11254383199,856,856,856,856,0
|
|
20230714,180000,11254383199,856,856,856,856,0
|
|
20230714,175900,11254383199,856,856,856,856,0
|
|
20230714,175800,11254383199,856,856,856,856,0
|
|
20230714,175700,11254383199,856,856,856,856,0
|
|
20230714,175600,11254383199,856,856,856,856,0
|
|
20230714,175500,11254383199,856,856,856,856,0
|
|
20230714,175400,11254383199,856,856,856,856,0
|
|
20230714,175300,11254383199,856,856,856,856,0
|
|
20230714,175200,11254383199,856,856,856,856,0
|
|
20230714,175100,11254383199,856,856,856,856,0
|
|
20230714,175000,11254383199,856,856,856,856,0
|
|
20230714,174900,11254383199,856,856,856,856,0
|
|
20230714,174800,11254383199,856,856,856,856,0
|
|
20230714,174700,11254383199,856,856,856,856,0
|
|
20230714,174600,11254383199,856,856,856,856,0
|
|
20230714,174500,11254383199,856,856,856,856,0
|
|
20230714,174400,11254383199,856,856,856,856,0
|
|
20230714,174300,11254383199,856,856,856,856,236046
|
|
20230714,174200,11254383199,856,856,856,856,0
|
|
20230714,174100,11254383199,856,856,856,856,0
|
|
20230714,174000,11254383199,856,856,856,856,0
|
|
20230714,173900,11254383199,856,856,856,856,0
|
|
20230714,173800,11254383199,856,856,856,856,0
|
|
20230714,173700,11254383199,856,856,856,856,0
|
|
20230714,173600,11254383199,856,856,856,856,0
|
|
20230714,173500,11254383199,856,856,856,856,0
|
|
20230714,173400,11254383199,856,856,856,856,0
|
|
20230714,173300,11254383199,856,856,856,856,0
|
|
20230714,173200,11254383199,856,856,856,856,0
|
|
20230714,173100,11254383199,856,856,856,856,0
|
|
20230714,173000,11254383199,856,856,856,856,0
|
|
20230714,172900,11254383199,856,856,856,856,0
|
|
20230714,172800,11254383199,856,856,856,856,0
|
|
20230714,172700,11254383199,856,856,856,856,0
|
|
20230714,172600,11254383199,856,856,856,856,0
|
|
20230714,172500,11254383199,856,856,856,856,0
|
|
20230714,172400,11254383199,856,856,856,856,0
|
|
20230714,172300,11254383199,856,856,856,856,0
|
|
20230714,172200,11254383199,856,856,856,856,0
|
|
20230714,172100,11254383199,856,856,856,856,0
|
|
20230714,172000,11254383199,856,856,856,856,0
|
|
20230714,171900,11254383199,856,856,856,856,0
|
|
20230714,171800,11254383199,856,856,856,856,0
|
|
20230714,171700,11254383199,856,856,856,856,0
|
|
20230714,171600,11254383199,856,856,856,856,0
|
|
20230714,171500,11254383199,856,856,856,856,0
|
|
20230714,171400,11254383199,856,856,856,856,0
|
|
20230714,171300,11254383199,856,856,856,856,236046
|
|
20230714,171200,11254383199,856,856,856,856,0
|
|
20230714,171100,11254383199,856,856,856,856,0
|
|
20230714,171000,11254383199,856,856,856,856,0
|
|
20230714,170900,11254383199,856,856,856,856,0
|
|
20230714,170800,11254383199,856,856,856,856,0
|
|
20230714,170700,11254383199,856,856,856,856,0
|
|
20230714,170600,11254383199,856,856,856,856,0
|
|
20230714,170500,11254383199,856,856,856,856,0
|
|
20230714,170400,11254383199,856,856,856,856,0
|
|
20230714,170300,11254383199,856,856,856,856,0
|
|
20230714,170200,11254383199,856,856,856,856,0
|
|
20230714,170100,11254383199,856,856,856,856,0
|
|
20230714,170000,11254383199,856,856,856,856,0
|
|
20230714,165900,11254383199,856,856,856,856,0
|
|
20230714,165800,11254383199,856,856,856,856,0
|
|
20230714,165700,11254383199,856,856,856,856,0
|
|
20230714,165600,11254383199,856,856,856,856,0
|
|
20230714,165500,11254383199,856,856,856,856,0
|
|
20230714,165400,11254383199,856,856,856,856,0
|
|
20230714,165300,11254383199,856,856,856,856,0
|
|
20230714,165200,11254383199,856,856,856,856,0
|
|
20230714,165100,11254383199,856,856,856,856,0
|
|
20230714,165000,11254383199,856,856,856,856,0
|
|
20230714,164900,11254383199,856,856,856,856,0
|
|
20230714,164800,11254383199,856,856,856,856,0
|
|
20230714,164700,11254383199,856,856,856,856,0
|
|
20230714,164600,11254383199,856,856,856,856,0
|
|
20230714,164500,11254383199,856,856,856,856,0
|
|
20230714,164400,11254383199,856,856,856,856,0
|
|
20230714,164300,11254383199,856,856,856,856,236046
|
|
20230714,164200,11254383199,856,856,856,856,0
|
|
20230714,164100,11254383199,856,856,856,856,0
|
|
20230714,164000,11254383199,856,856,856,856,0
|
|
20230714,163900,11254383199,856,856,856,856,0
|
|
20230714,163800,11254383199,856,856,856,856,0
|
|
20230714,163700,11254383199,856,856,856,856,0
|
|
20230714,163600,11254383199,856,856,856,856,0
|
|
20230714,163500,11254383199,856,856,856,856,0
|
|
20230714,163400,11254383199,856,856,856,856,0
|
|
20230714,163300,11254383199,856,856,856,856,0
|
|
20230714,163200,11254383199,856,856,856,856,0
|
|
20230714,163100,11254383199,856,856,856,856,0
|
|
20230714,163000,11254383199,856,856,856,856,0
|
|
20230714,162900,11254383199,856,856,856,856,0
|
|
20230714,162800,11254383199,856,856,856,856,0
|
|
20230714,162700,11254383199,856,856,856,856,0
|
|
20230714,162600,11254383199,856,856,856,856,0
|
|
20230714,162500,11254383199,856,856,856,856,0
|
|
20230714,162400,11254383199,856,856,856,856,0
|
|
20230714,162300,11254383199,856,856,856,856,0
|
|
20230714,162200,11254383199,856,856,856,856,0
|
|
20230714,162100,11254383199,856,856,856,856,0
|
|
20230714,162000,11254383199,856,856,856,856,0
|
|
20230714,161900,11254383199,856,856,856,856,0
|
|
20230714,161800,11254383199,856,856,856,856,0
|
|
20230714,161700,11254383199,856,856,856,856,0
|
|
20230714,161600,11254383199,856,856,856,856,0
|
|
20230714,161500,11254383199,856,856,856,856,0
|
|
20230714,161400,11254383199,856,856,856,856,0
|
|
20230714,161300,11254383199,856,856,856,856,236046
|
|
20230714,161200,11254383199,856,856,856,856,0
|
|
20230714,161100,11254383199,856,856,856,856,0
|
|
20230714,161000,11254383199,856,856,856,856,0
|
|
20230714,160900,11254383199,856,856,856,856,0
|
|
20230714,160800,11254383199,856,856,856,856,0
|
|
20230714,160700,11254383199,856,856,856,856,0
|
|
20230714,160600,11254383199,856,856,856,856,0
|
|
20230714,160500,11254383199,856,856,856,856,0
|
|
20230714,160400,11254383199,856,856,856,856,0
|
|
20230714,160300,11254383199,856,856,856,856,0
|
|
20230714,160200,11254383199,856,856,856,856,0
|
|
20230714,160100,11254383199,856,856,856,856,0
|
|
20230714,160000,11254383199,856,856,856,856,0
|
|
20230714,155900,11254383199,856,856,856,856,0
|
|
20230714,155800,11254383199,856,856,856,856,0
|
|
20230714,155700,11254383199,856,856,856,856,0
|
|
20230714,155600,11254383199,856,856,856,856,0
|
|
20230714,155500,11254383199,856,856,856,856,0
|
|
20230714,155400,11254383199,856,856,856,856,0
|
|
20230714,155300,11254383199,856,856,856,856,0
|
|
20230714,155200,11254383199,856,856,856,856,0
|
|
20230714,155100,11254383199,856,856,856,856,0
|
|
20230714,155000,11254383199,856,856,856,856,0
|
|
20230714,154900,11254383199,856,856,856,856,0
|
|
20230714,154800,11254383199,856,856,856,856,0
|
|
20230714,154700,11254383199,856,856,856,856,0
|
|
20230714,154600,11254383199,856,856,856,856,0
|
|
20230714,154500,11254383199,856,856,856,856,0
|
|
20230714,154400,11254383199,856,856,856,856,0
|
|
20230714,154300,11254383199,856,856,856,856,236046
|
|
20230714,154200,11254383199,856,856,856,856,0
|
|
20230714,154100,11254383199,856,856,856,856,0
|
|
20230714,154000,11254383199,856,856,856,856,0
|
|
20230714,153900,11254383199,856,856,856,856,0
|
|
20230714,153800,11254383199,856,856,856,856,0
|
|
20230714,153700,11254383199,856,856,856,856,0
|
|
20230714,153600,11254383199,856,856,856,856,0
|
|
20230714,153500,11254383199,856,856,856,856,0
|
|
20230714,153400,11254383199,856,856,856,856,0
|
|
20230714,153300,11254383199,856,856,856,856,0
|
|
20230714,153200,11254383199,856,856,856,856,0
|
|
20230714,153100,11254383199,856,856,856,856,0
|
|
20230714,153000,11254383199,856,856,856,856,236046
|
|
20230714,152900,11052327823,872,872,872,872,0
|
|
20230714,152800,11052327823,872,872,872,872,0
|
|
20230714,152700,11052327823,872,872,872,872,0
|
|
20230714,152600,11052327823,872,872,872,872,0
|
|
20230714,152500,11052327823,872,872,872,872,0
|
|
20230714,152400,11052327823,872,872,872,872,0
|
|
20230714,152300,11052327823,872,872,872,872,0
|
|
20230714,152200,11052327823,872,872,872,872,0
|
|
20230714,152100,11052327823,872,872,872,872,0
|
|
20230714,152000,11052327823,872,872,872,872,0
|
|
20230714,151900,11052327823,872,870,872,863,53815
|
|
20230714,151800,11005582500,869,870,870,867,7614
|
|
20230714,151700,10998968698,871,871,873,869,5534
|
|
20230714,151600,10994150980,873,870,873,870,22630
|
|
20230714,151500,10974434246,870,870,871,868,27050
|
|
20230714,151400,10950930539,870,870,871,869,1855
|
|
20230714,151300,10949316926,870,871,872,866,13466
|
|
20230714,151200,10937604365,871,868,871,868,31094
|
|
20230714,151100,10910562037,868,868,869,867,3150
|
|
20230714,151000,10907828884,868,869,869,867,15478
|
|
20230714,150900,10894390571,869,868,869,867,4189
|
|
20230714,150800,10890757416,868,869,869,868,1231
|
|
20230714,150700,10889687681,869,865,870,860,52277
|
|
20230714,150600,10844370519,864,865,866,864,3932
|
|
20230714,150500,10840969100,865,864,865,864,1046
|
|
20230714,150400,10840064314,865,864,865,864,22293
|
|
20230714,150300,10820803140,866,868,868,864,13824
|
|
20230714,150200,10808824788,868,868,868,866,2197
|
|
20230714,150100,10806920286,868,868,869,867,2016
|
|
20230714,150000,10805170588,868,867,869,867,4519
|
|
20230714,145900,10801248103,868,869,869,868,238
|
|
20230714,145800,10801041516,869,868,869,868,3872
|
|
20230714,145700,10797677954,868,868,869,866,3159
|
|
20230714,145600,10794936263,864,868,868,857,68595
|
|
20230714,145500,10735882897,869,869,869,865,547
|
|
20230714,145400,10735409668,865,871,873,865,13675
|
|
20230714,145300,10723530561,872,872,872,871,690
|
|
20230714,145200,10722929544,872,872,874,871,4111
|
|
20230714,145100,10719343130,873,873,873,873,4
|
|
20230714,145000,10719339638,873,873,874,870,5570
|
|
20230714,144900,10714482275,874,874,875,873,1963
|
|
20230714,144800,10712767279,874,875,876,874,6387
|
|
20230714,144700,10707178941,875,872,875,872,2823
|
|
20230714,144600,10704711007,875,869,875,868,50684
|
|
20230714,144500,10660532363,869,869,870,869,4308
|
|
20230714,144400,10656788681,869,868,869,868,3805
|
|
20230714,144300,10653485395,868,866,868,865,15914
|
|
20230714,144200,10639685514,866,867,867,866,240
|
|
20230714,144100,10639477474,867,865,867,865,502
|
|
20230714,144000,10639043241,865,868,868,865,2533
|
|
20230714,143900,10636850112,868,867,868,867,2299
|
|
20230714,143800,10634855879,867,866,868,866,374
|
|
20230714,143700,10634531756,866,869,869,864,12582
|
|
20230714,143600,10623613123,868,865,868,865,19418
|
|
20230714,143500,10606792605,866,864,867,864,4158
|
|
20230714,143400,10603193738,865,863,865,861,1377
|
|
20230714,143300,10602006789,861,866,866,861,2168
|
|
20230714,143200,10600139818,866,866,866,861,8882
|
|
20230714,143100,10592483664,866,865,866,865,381
|
|
20230714,143000,10592153721,866,865,866,862,5364
|
|
20230714,142900,10587528547,866,866,866,866,179
|
|
20230714,142800,10587373533,867,866,867,865,6595
|
|
20230714,142700,10581658772,867,865,867,865,126
|
|
20230714,142600,10581549670,867,868,868,865,116
|
|
20230714,142500,10581449285,868,868,869,864,3603
|
|
20230714,142400,10578321049,870,865,870,865,37440
|
|
20230714,142300,10545812513,865,865,866,864,2149
|
|
20230714,142200,10543954316,865,861,865,861,3816
|
|
20230714,142100,10540655989,861,862,864,860,3779
|
|
20230714,142000,10537393875,860,863,864,859,1602
|
|
20230714,141900,10536012866,864,863,864,863,200
|
|
20230714,141800,10535840170,862,864,865,860,2047
|
|
20230714,141700,10534074509,864,865,865,864,5681
|
|
20230714,141600,10529166015,865,864,865,864,2307
|
|
20230714,141500,10527172651,864,860,864,859,13680
|
|
20230714,141400,10515390334,859,860,860,859,10097
|
|
20230714,141300,10506711035,860,859,860,859,4870
|
|
20230714,141200,10502522926,859,860,860,858,5396
|
|
20230714,141100,10497887433,860,860,863,860,7223
|
|
20230714,141000,10491669036,860,859,860,858,4568
|
|
20230714,140900,10487744804,859,860,863,859,2816
|
|
20230714,140800,10485323276,859,862,862,859,9144
|
|
20230714,140700,10477458366,861,861,861,860,1671
|
|
20230714,140600,10476019748,861,859,862,859,2671
|
|
20230714,140500,10473723207,863,859,863,858,2926
|
|
20230714,140400,10471212343,858,864,864,856,64016
|
|
20230714,140300,10416186931,864,863,864,863,10581
|
|
20230714,140200,10407046304,864,866,866,863,15370
|
|
20230714,140100,10393763321,866,866,866,866,2248
|
|
20230714,140000,10391816553,866,865,866,865,7226
|
|
20230714,135900,10385565115,866,866,866,866,3467
|
|
20230714,135800,10382562693,866,868,868,866,1040
|
|
20230714,135700,10381660995,866,866,866,866,86
|
|
20230714,135600,10381586519,866,869,869,866,5405
|
|
20230714,135500,10376901732,869,869,869,869,0
|
|
20230714,135400,10376901732,869,869,870,869,52
|
|
20230714,135300,10376856541,869,869,870,869,341
|
|
20230714,135200,10376560211,870,870,870,870,119
|
|
20230714,135100,10376456681,869,870,870,869,1223
|
|
20230714,135000,10375393893,868,870,870,868,1243
|
|
20230714,134900,10374312539,870,870,870,870,1
|
|
20230714,134800,10374311669,867,868,870,866,4286
|
|
20230714,134700,10370599191,868,867,868,867,670
|
|
20230714,134600,10370018297,867,870,870,867,5705
|
|
20230714,134500,10365071789,867,868,868,867,455
|
|
20230714,134400,10364677165,868,870,870,868,113
|
|
20230714,134300,10364578877,870,870,870,870,2
|
|
20230714,134200,10364577137,870,870,870,870,2005
|
|
20230714,134100,10362832787,868,867,868,866,4961
|
|
20230714,134000,10358535065,866,867,867,866,54
|
|
20230714,133900,10358488299,865,867,867,865,6035
|
|
20230714,133800,10353263306,867,869,869,866,10121
|
|
20230714,133700,10344493884,868,870,870,868,78
|
|
20230714,133600,10344426060,868,867,868,867,1682
|
|
20230714,133500,10342966096,866,866,867,866,3909
|
|
20230714,133400,10339579900,866,866,870,866,12372
|
|
20230714,133300,10328843064,866,868,868,866,3883
|
|
20230714,133200,10325473299,869,870,870,869,215
|
|
20230714,133100,10325286353,871,869,871,868,1122
|
|
20230714,133000,10324311871,869,869,869,869,553
|
|
20230714,132900,10323831314,871,871,871,871,11127
|
|
20230714,132800,10314139697,872,871,872,871,3267
|
|
20230714,132700,10311292177,871,871,871,871,2
|
|
20230714,132600,10311290435,872,872,872,866,6323
|
|
20230714,132500,10305804719,872,870,872,869,3933
|
|
20230714,132400,10302386146,872,872,872,870,5760
|
|
20230714,132300,10297368766,873,872,873,872,946
|
|
20230714,132200,10296543623,873,873,873,873,8
|
|
20230714,132100,10296536639,873,872,873,872,1555
|
|
20230714,132000,10295179224,872,873,873,872,1693
|
|
20230714,131900,10293701266,873,873,873,873,548
|
|
20230714,131800,10293222862,873,873,874,873,1307
|
|
20230714,131700,10292080848,873,873,873,873,1962
|
|
20230714,131600,10290368022,873,872,873,872,443
|
|
20230714,131500,10289981706,873,871,873,871,5741
|
|
20230714,131400,10284981291,873,871,873,871,332
|
|
20230714,131300,10284692105,872,873,873,872,341
|
|
20230714,131200,10284394751,873,873,873,872,28
|
|
20230714,131100,10284370310,873,873,874,873,2032
|
|
20230714,131000,10282596370,873,871,873,871,339
|
|
20230714,130900,10282301093,871,873,873,871,2350
|
|
20230714,130800,10280254143,873,873,873,873,6
|
|
20230714,130700,10280248905,874,873,874,869,4359
|
|
20230714,130600,10276448138,873,870,873,870,587
|
|
20230714,130500,10275937433,873,874,874,872,272
|
|
20230714,130400,10275700074,870,875,875,869,2116
|
|
20230714,130300,10273860234,875,874,875,869,14245
|
|
20230714,130200,10261434860,875,873,875,873,11477
|
|
20230714,130100,10251403517,870,873,873,870,11
|
|
20230714,130000,10251393935,874,876,876,869,23052
|
|
20230714,125900,10231308238,876,873,876,873,9857
|
|
20230714,125800,10222703047,877,873,878,872,7284
|
|
20230714,125700,10216330972,875,876,876,874,3451
|
|
20230714,125600,10213311351,875,874,876,874,6436
|
|
20230714,125500,10207682075,874,873,875,873,3878
|
|
20230714,125400,10204293908,873,870,874,870,9592
|
|
20230714,125300,10195928739,870,867,870,867,2754
|
|
20230714,125200,10193534612,867,867,867,867,0
|
|
20230714,125100,10193534612,867,867,869,865,3612
|
|
20230714,125000,10190404228,867,868,869,866,8031
|
|
20230714,124900,10183441536,869,868,869,868,6747
|
|
20230714,124800,10177584140,869,869,870,869,16956
|
|
20230714,124700,10162846894,870,871,871,869,18195
|
|
20230714,124600,10147015670,871,874,874,871,3531
|
|
20230714,124500,10143934391,874,877,877,874,2494
|
|
20230714,124400,10141750141,876,877,880,876,23043
|
|
20230714,124300,10121516759,876,874,879,873,20914
|
|
20230714,124200,10103169310,873,872,874,871,1702
|
|
20230714,124100,10101684865,871,871,872,868,4733
|
|
20230714,124000,10097568892,870,869,872,867,7935
|
|
20230714,123900,10090670317,867,872,872,867,12565
|
|
20230714,123800,10079760007,871,873,873,871,8374
|
|
20230714,123700,10072456787,872,874,874,868,9711
|
|
20230714,123600,10063997828,873,876,876,873,33967
|
|
20230714,123500,10034308194,875,878,878,874,8672
|
|
20230714,123400,10026708999,877,877,878,874,13669
|
|
20230714,123300,10014721840,874,878,879,874,35471
|
|
20230714,123200,9983615532,876,872,881,869,29868
|
|
20230714,123100,9957415648,869,864,874,864,27660
|
|
20230714,123000,9933301976,865,864,865,863,3252
|
|
20230714,122900,9930492579,865,864,865,864,3300
|
|
20230714,122800,9927640965,865,865,865,864,641
|
|
20230714,122700,9927087129,864,865,865,864,12589
|
|
20230714,122600,9916197696,865,865,865,864,3447
|
|
20230714,122500,9913216509,864,866,866,864,9189
|
|
20230714,122400,9905270500,867,867,867,867,3
|
|
20230714,122300,9905267899,867,868,868,867,219
|
|
20230714,122200,9905078007,868,868,868,865,2068
|
|
20230714,122100,9903288027,868,865,868,865,3513
|
|
20230714,122000,9900240627,864,864,865,864,2654
|
|
20230714,121900,9897945673,868,864,868,864,198
|
|
20230714,121800,9897774561,864,864,864,863,1726
|
|
20230714,121700,9896284180,864,868,868,864,2693
|
|
20230714,121600,9893955809,864,864,864,864,937
|
|
20230714,121500,9893146241,864,868,868,864,7744
|
|
20230714,121400,9886432605,867,863,867,863,10648
|
|
20230714,121300,9877240912,866,864,866,863,20500
|
|
20230714,121200,9859547879,863,867,867,862,566
|
|
20230714,121100,9859059627,862,868,868,862,27280
|
|
20230714,121000,9835515847,868,868,868,867,166
|
|
20230714,120900,9835371799,867,867,867,867,192
|
|
20230714,120800,9835205335,865,869,869,865,4485
|
|
20230714,120700,9831313524,869,868,869,868,3116
|
|
20230714,120600,9828606790,868,866,868,866,6263
|
|
20230714,120500,9823174817,867,865,867,865,2780
|
|
20230714,120400,9820769651,865,868,868,864,2211
|
|
20230714,120300,9818855336,868,868,868,862,21060
|
|
20230714,120200,9800662693,869,868,869,868,637
|
|
20230714,120100,9800109240,868,869,869,868,1662
|
|
20230714,120000,9798666612,869,868,869,868,1587
|
|
20230714,115900,9797288861,867,865,868,865,2548
|
|
20230714,115800,9795083315,865,866,869,864,6934
|
|
20230714,115700,9789085642,865,868,869,865,11293
|
|
20230714,115600,9779289475,869,871,872,869,9305
|
|
20230714,115500,9771200723,871,871,873,870,3064
|
|
20230714,115400,9768533741,873,872,873,872,10396
|
|
20230714,115300,9759458522,873,872,873,872,791
|
|
20230714,115200,9758768756,873,875,875,873,17239
|
|
20230714,115100,9743701200,874,875,875,874,5300
|
|
20230714,115000,9739068238,874,873,875,873,841
|
|
20230714,114900,9738333928,873,871,873,870,10680
|
|
20230714,114800,9729021105,872,873,874,872,545
|
|
20230714,114700,9728545161,872,872,873,871,1189
|
|
20230714,114600,9727508521,872,870,872,870,2811
|
|
20230714,114500,9725061487,870,870,871,868,2709
|
|
20230714,114400,9722706259,869,868,870,868,766
|
|
20230714,114300,9722041105,867,869,870,865,15739
|
|
20230714,114200,9708379864,866,879,879,861,107735
|
|
20230714,114100,9614780530,879,880,880,877,3755
|
|
20230714,114000,9611486788,880,880,880,880,23
|
|
20230714,113900,9611466548,881,878,881,876,3987
|
|
20230714,113800,9607970184,877,881,881,877,908
|
|
20230714,113700,9607173668,881,882,882,877,1024
|
|
20230714,113600,9606272561,882,882,883,879,10800
|
|
20230714,113500,9596747746,882,880,882,879,343
|
|
20230714,113400,9596445900,883,882,883,880,5264
|
|
20230714,113300,9591807267,883,884,884,881,1653
|
|
20230714,113200,9590349474,884,881,884,880,3145
|
|
20230714,113100,9587574727,881,880,881,880,1043
|
|
20230714,113000,9586655933,879,882,882,879,4292
|
|
20230714,112900,9582877860,882,883,885,882,9599
|
|
20230714,112800,9574392756,885,882,885,882,2193
|
|
20230714,112700,9572455362,882,886,886,881,577
|
|
20230714,112600,9571946936,880,881,888,880,31485
|
|
20230714,112500,9544077826,880,877,880,876,3818
|
|
20230714,112400,9540722307,877,876,877,875,8771
|
|
20230714,112300,9533039007,876,875,877,874,3679
|
|
20230714,112200,9529821102,875,875,877,874,4699
|
|
20230714,112100,9525711134,878,878,878,874,9445
|
|
20230714,112000,9517440899,877,880,880,877,1932
|
|
20230714,111900,9515745119,880,879,880,879,1069
|
|
20230714,111800,9514805296,879,880,880,877,7147
|
|
20230714,111700,9508518000,881,880,882,880,5320
|
|
20230714,111600,9503834187,880,883,884,880,23556
|
|
20230714,111500,9483058467,883,882,885,882,29823
|
|
20230714,111400,9456695842,883,878,883,878,11662
|
|
20230714,111300,9446421226,879,880,880,877,9713
|
|
20230714,111200,9437880334,879,872,880,872,14679
|
|
20230714,111100,9425036330,872,872,873,872,11350
|
|
20230714,111000,9415135465,873,873,873,872,330
|
|
20230714,110900,9414847656,873,870,873,870,711
|
|
20230714,110800,9414226959,870,869,870,869,4421
|
|
20230714,110700,9410380700,870,870,870,869,12412
|
|
20230714,110600,9399584393,870,869,870,869,3338
|
|
20230714,110500,9396682332,869,870,873,869,6366
|
|
20230714,110400,9391147444,870,870,871,870,17029
|
|
20230714,110300,9376330411,870,874,874,870,7555
|
|
20230714,110200,9369749160,874,874,874,871,14796
|
|
20230714,110100,9356840741,875,876,876,875,1346
|
|
20230714,110000,9355662830,876,876,877,876,1135
|
|
20230714,105900,9354668439,876,876,876,875,1013
|
|
20230714,105800,9353781894,876,875,878,874,3618
|
|
20230714,105700,9350610346,875,879,879,875,11690
|
|
20230714,105600,9340374640,875,878,879,875,24054
|
|
20230714,105500,9319319598,878,877,878,876,7281
|
|
20230714,105400,9312935491,877,879,879,877,7580
|
|
20230714,105300,9306284418,879,879,880,879,324
|
|
20230714,105200,9305999425,879,881,881,879,1098
|
|
20230714,105100,9305033212,881,880,881,880,1293
|
|
20230714,105000,9303895366,880,880,880,879,4706
|
|
20230714,104900,9299758237,879,881,881,879,8916
|
|
20230714,104800,9291914851,880,882,882,879,1378
|
|
20230714,104700,9290701974,882,883,883,879,921
|
|
20230714,104600,9289891965,879,877,883,877,5215
|
|
20230714,104500,9285309980,877,877,877,876,7724
|
|
20230714,104400,9278541424,877,878,878,877,12890
|
|
20230714,104300,9267233988,878,880,880,878,1758
|
|
20230714,104200,9265688926,880,880,883,880,5025
|
|
20230714,104100,9261262910,879,881,882,879,1641
|
|
20230714,104000,9259817863,880,882,882,880,882
|
|
20230714,103900,9259041644,883,884,884,878,30029
|
|
20230714,103800,9232586612,883,882,883,882,8708
|
|
20230714,103700,9224902104,882,882,883,882,2230
|
|
20230714,103600,9222933609,882,882,883,882,1005
|
|
20230714,103500,9222046974,883,885,886,882,2549
|
|
20230714,103400,9219793252,886,885,887,885,6710
|
|
20230714,103300,9213851204,885,885,885,881,7677
|
|
20230714,103200,9207059867,885,882,885,881,10143
|
|
20230714,103100,9198118667,882,886,887,882,17813
|
|
20230714,103000,9182360516,885,886,887,884,6240
|
|
20230714,102900,9176834118,884,888,889,884,17822
|
|
20230714,102800,9161022362,888,884,889,884,38873
|
|
20230714,102700,9126546474,885,881,887,881,44947
|
|
20230714,102600,9086766928,881,878,881,877,53506
|
|
20230714,102500,9039714668,878,877,878,876,3888
|
|
20230714,102400,9036303142,877,876,877,875,3849
|
|
20230714,102300,9032931227,876,875,876,875,11627
|
|
20230714,102200,9022757078,875,876,878,875,34048
|
|
20230714,102100,8992961733,875,876,878,875,10829
|
|
20230714,102000,8983485672,878,875,878,874,24786
|
|
20230714,101900,8961804155,876,875,878,874,12547
|
|
20230714,101800,8950829934,875,875,880,875,26379
|
|
20230714,101700,8927716115,875,880,882,875,25690
|
|
20230714,101600,8905169283,880,880,880,878,32270
|
|
20230714,101500,8876799529,880,880,881,879,8192
|
|
20230714,101400,8869590668,880,876,880,876,18513
|
|
20230714,101300,8853357242,875,879,879,875,48169
|
|
20230714,101200,8811110853,879,881,883,879,65185
|
|
20230714,101100,8753732485,880,882,884,880,52266
|
|
20230714,101000,8707607432,881,883,884,876,46595
|
|
20230714,100900,8666563571,882,888,890,879,153025
|
|
20230714,100800,8531230455,885,880,889,873,99284
|
|
20230714,100700,8443818972,880,868,881,867,89511
|
|
20230714,100600,8365491581,868,868,868,867,9881
|
|
20230714,100500,8356918320,868,870,870,868,15526
|
|
20230714,100400,8343432723,870,872,872,869,6784
|
|
20230714,100300,8337525999,872,871,872,870,3865
|
|
20230714,100200,8334159459,872,868,872,868,6319
|
|
20230714,100100,8328662177,869,871,871,868,8659
|
|
20230714,100000,8321131109,871,867,871,866,14181
|
|
20230714,095900,8308824027,867,866,867,866,20007
|
|
20230714,095800,8291489449,866,865,866,865,2741
|
|
20230714,095700,8289117978,865,865,866,864,6638
|
|
20230714,095600,8283379495,865,863,865,862,18845
|
|
20230714,095500,8267116380,864,865,865,862,22758
|
|
20230714,095400,8247465271,864,861,865,860,52543
|
|
20230714,095300,8202178564,862,863,864,860,128314
|
|
20230714,095200,8091613836,865,866,868,863,61865
|
|
20230714,095100,8038099092,866,868,869,866,22449
|
|
20230714,095000,8018628819,869,869,869,867,10470
|
|
20230714,094900,8009543412,869,871,871,867,23672
|
|
20230714,094800,7988976314,871,870,872,869,10520
|
|
20230714,094700,7979817401,871,870,871,870,8326
|
|
20230714,094600,7972570837,870,871,871,869,30848
|
|
20230714,094500,7945763160,869,870,871,869,19860
|
|
20230714,094400,7928493450,870,872,872,869,17696
|
|
20230714,094300,7913107860,872,874,874,869,19347
|
|
20230714,094200,7896288893,874,870,875,868,24900
|
|
20230714,094100,7874635855,869,875,875,868,32829
|
|
20230714,094000,7846080417,874,872,877,872,48148
|
|
20230714,093900,7803961894,872,868,872,868,19148
|
|
20230714,093800,7787296885,868,872,872,868,27266
|
|
20230714,093700,7763593801,872,874,874,867,44897
|
|
20230714,093600,7724533345,875,878,878,873,21818
|
|
20230714,093500,7705407281,878,871,879,871,23084
|
|
20230714,093400,7685219603,872,874,874,868,30671
|
|
20230714,093300,7658540141,874,875,875,868,81947
|
|
20230714,093200,7587151739,875,876,877,871,35583
|
|
20230714,093100,7556101564,877,881,881,871,158453
|
|
20230714,093000,7417307668,880,887,888,880,47774
|
|
20230714,092900,7375182473,888,887,890,881,65773
|
|
20230714,092800,7317127123,887,892,892,884,19952
|
|
20230714,092700,7299421591,891,885,892,883,39244
|
|
20230714,092600,7264619085,884,891,892,884,40421
|
|
20230714,092500,7228776805,891,889,892,883,29576
|
|
20230714,092400,7202513838,884,894,896,884,91376
|
|
20230714,092300,7121091241,894,897,901,892,39882
|
|
20230714,092200,7085354389,898,905,906,897,108444
|
|
20230714,092100,6987557641,905,880,907,880,251024
|
|
20230714,092000,6763029634,880,883,883,871,224003
|
|
20230714,091900,6566343441,881,888,888,881,108898
|
|
20230714,091800,6470088828,888,891,891,888,33835
|
|
20230714,091700,6439989345,891,888,896,888,51524
|
|
20230714,091600,6394014253,888,891,892,888,53668
|
|
20230714,091500,6346284917,891,888,892,883,148256
|
|
20230714,091400,6214813443,888,898,901,888,193039
|
|
20230714,091300,6041903860,899,905,906,897,245163
|
|
20230714,091200,5821273238,905,896,909,895,90802
|
|
20230714,091100,5739223274,897,909,910,880,303252
|
|
20230714,091000,5467836675,909,920,920,908,157451
|
|
20230714,090900,5323908909,920,913,920,912,155945
|
|
20230714,090800,5180953087,914,903,916,901,228621
|
|
20230714,090700,4973560440,903,916,919,901,199487
|
|
20230714,090600,4792242167,915,917,919,914,214194
|
|
20230714,090500,4595822581,917,906,919,905,236905
|
|
20230714,090400,4380350174,906,916,919,906,331588
|
|
20230714,090300,4078269158,916,925,925,901,580997
|
|
20230714,090200,3546758870,925,931,934,923,520612
|
|
20230714,090100,3062883713,931,923,945,922,842424
|
|
20230714,090000,2274433654,925,900,982,900,2418839
|