620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191700,139084790,1869,1869,1869,1869,2460
|
|
20230710,191600,139084790,1869,1869,1869,1869,0
|
|
20230710,191500,139084790,1869,1869,1869,1869,0
|
|
20230710,191400,139084790,1869,1869,1869,1869,0
|
|
20230710,191300,139084790,1869,1869,1869,1869,0
|
|
20230710,191200,139084790,1869,1869,1869,1869,0
|
|
20230710,191100,139084790,1869,1869,1869,1869,0
|
|
20230710,191000,139084790,1869,1869,1869,1869,0
|
|
20230710,190900,139084790,1869,1869,1869,1869,0
|
|
20230710,190800,139084790,1869,1869,1869,1869,0
|
|
20230710,190700,139084790,1869,1869,1869,1869,0
|
|
20230710,190600,139084790,1869,1869,1869,1869,0
|
|
20230710,190500,139084790,1869,1869,1869,1869,0
|
|
20230710,190400,139084790,1869,1869,1869,1869,0
|
|
20230710,190300,139084790,1869,1869,1869,1869,0
|
|
20230710,190200,139084790,1869,1869,1869,1869,0
|
|
20230710,190100,139084790,1869,1869,1869,1869,0
|
|
20230710,190000,139084790,1869,1869,1869,1869,0
|
|
20230710,185900,139084790,1869,1869,1869,1869,0
|
|
20230710,185800,139084790,1869,1869,1869,1869,0
|
|
20230710,185700,139084790,1869,1869,1869,1869,0
|
|
20230710,185600,139084790,1869,1869,1869,1869,0
|
|
20230710,185500,139084790,1869,1869,1869,1869,0
|
|
20230710,185400,139084790,1869,1869,1869,1869,0
|
|
20230710,185300,139084790,1869,1869,1869,1869,0
|
|
20230710,185200,139084790,1869,1869,1869,1869,0
|
|
20230710,185100,139084790,1869,1869,1869,1869,0
|
|
20230710,185000,139084790,1869,1869,1869,1869,0
|
|
20230710,184900,139084790,1869,1869,1869,1869,0
|
|
20230710,184800,139084790,1869,1869,1869,1869,0
|
|
20230710,184700,139084790,1869,1869,1869,1869,2460
|
|
20230710,184600,139084790,1869,1869,1869,1869,0
|
|
20230710,184500,139084790,1869,1869,1869,1869,0
|
|
20230710,184400,139084790,1869,1869,1869,1869,0
|
|
20230710,184300,139084790,1869,1869,1869,1869,0
|
|
20230710,184200,139084790,1869,1869,1869,1869,0
|
|
20230710,184100,139084790,1869,1869,1869,1869,0
|
|
20230710,184000,139084790,1869,1869,1869,1869,0
|
|
20230710,183900,139084790,1869,1869,1869,1869,0
|
|
20230710,183800,139084790,1869,1869,1869,1869,0
|
|
20230710,183700,139084790,1869,1869,1869,1869,0
|
|
20230710,183600,139084790,1869,1869,1869,1869,0
|
|
20230710,183500,139084790,1869,1869,1869,1869,0
|
|
20230710,183400,139084790,1869,1869,1869,1869,0
|
|
20230710,183300,139084790,1869,1869,1869,1869,0
|
|
20230710,183200,139084790,1869,1869,1869,1869,0
|
|
20230710,183100,139084790,1869,1869,1869,1869,0
|
|
20230710,183000,139084790,1869,1869,1869,1869,0
|
|
20230710,182900,139084790,1869,1869,1869,1869,0
|
|
20230710,182800,139084790,1869,1869,1869,1869,0
|
|
20230710,182700,139084790,1869,1869,1869,1869,0
|
|
20230710,182600,139084790,1869,1869,1869,1869,0
|
|
20230710,182500,139084790,1869,1869,1869,1869,0
|
|
20230710,182400,139084790,1869,1869,1869,1869,0
|
|
20230710,182300,139084790,1869,1869,1869,1869,0
|
|
20230710,182200,139084790,1869,1869,1869,1869,0
|
|
20230710,182100,139084790,1869,1869,1869,1869,0
|
|
20230710,182000,139084790,1869,1869,1869,1869,0
|
|
20230710,181900,139084790,1869,1869,1869,1869,0
|
|
20230710,181800,139084790,1869,1869,1869,1869,0
|
|
20230710,181700,139084790,1869,1869,1869,1869,2460
|
|
20230710,181600,139084790,1869,1869,1869,1869,0
|
|
20230710,181500,139084790,1869,1869,1869,1869,0
|
|
20230710,181400,139084790,1869,1869,1869,1869,0
|
|
20230710,181300,139084790,1869,1869,1869,1869,0
|
|
20230710,181200,139084790,1869,1869,1869,1869,0
|
|
20230710,181100,139084790,1869,1869,1869,1869,0
|
|
20230710,181000,139084790,1869,1869,1869,1869,0
|
|
20230710,180900,139084790,1869,1869,1869,1869,0
|
|
20230710,180800,139084790,1869,1869,1869,1869,0
|
|
20230710,180700,139084790,1869,1869,1869,1869,0
|
|
20230710,180600,139084790,1869,1869,1869,1869,0
|
|
20230710,180500,139084790,1869,1869,1869,1869,0
|
|
20230710,180400,139084790,1869,1869,1869,1869,0
|
|
20230710,180300,139084790,1869,1869,1869,1869,0
|
|
20230710,180200,139084790,1869,1869,1869,1869,0
|
|
20230710,180100,139084790,1869,1869,1869,1869,0
|
|
20230710,180000,139084790,1869,1869,1869,1869,0
|
|
20230710,175900,139084790,1869,1869,1869,1869,0
|
|
20230710,175800,139084790,1869,1869,1869,1869,0
|
|
20230710,175700,139084790,1869,1869,1869,1869,0
|
|
20230710,175600,139084790,1869,1869,1869,1869,0
|
|
20230710,175500,139084790,1869,1869,1869,1869,0
|
|
20230710,175400,139084790,1869,1869,1869,1869,0
|
|
20230710,175300,139084790,1869,1869,1869,1869,0
|
|
20230710,175200,139084790,1869,1869,1869,1869,0
|
|
20230710,175100,139084790,1869,1869,1869,1869,0
|
|
20230710,175000,139084790,1869,1869,1869,1869,0
|
|
20230710,174900,139084790,1869,1869,1869,1869,0
|
|
20230710,174800,139084790,1869,1869,1869,1869,0
|
|
20230710,174700,139084790,1869,1869,1869,1869,2460
|
|
20230710,174600,139084790,1869,1869,1869,1869,0
|
|
20230710,174500,139084790,1869,1869,1869,1869,0
|
|
20230710,174400,139084790,1869,1869,1869,1869,0
|
|
20230710,174300,139084790,1869,1869,1869,1869,0
|
|
20230710,174200,139084790,1869,1869,1869,1869,0
|
|
20230710,174100,139084790,1869,1869,1869,1869,0
|
|
20230710,174000,139084790,1869,1869,1869,1869,0
|
|
20230710,173900,139084790,1869,1869,1869,1869,0
|
|
20230710,173800,139084790,1869,1869,1869,1869,0
|
|
20230710,173700,139084790,1869,1869,1869,1869,0
|
|
20230710,173600,139084790,1869,1869,1869,1869,0
|
|
20230710,173500,139084790,1869,1869,1869,1869,0
|
|
20230710,173400,139084790,1869,1869,1869,1869,0
|
|
20230710,173300,139084790,1869,1869,1869,1869,0
|
|
20230710,173200,139084790,1869,1869,1869,1869,0
|
|
20230710,173100,139084790,1869,1869,1869,1869,0
|
|
20230710,173000,139084790,1869,1869,1869,1869,0
|
|
20230710,172900,139084790,1869,1869,1869,1869,0
|
|
20230710,172800,139084790,1869,1869,1869,1869,0
|
|
20230710,172700,139084790,1869,1869,1869,1869,0
|
|
20230710,172600,139084790,1869,1869,1869,1869,0
|
|
20230710,172500,139084790,1869,1869,1869,1869,0
|
|
20230710,172400,139084790,1869,1869,1869,1869,0
|
|
20230710,172300,139084790,1869,1869,1869,1869,0
|
|
20230710,172200,139084790,1869,1869,1869,1869,0
|
|
20230710,172100,139084790,1869,1869,1869,1869,0
|
|
20230710,172000,139084790,1869,1869,1869,1869,0
|
|
20230710,171900,139084790,1869,1869,1869,1869,0
|
|
20230710,171800,139084790,1869,1869,1869,1869,0
|
|
20230710,171700,139084790,1869,1869,1869,1869,2460
|
|
20230710,171600,139084790,1869,1869,1869,1869,0
|
|
20230710,171500,139084790,1869,1869,1869,1869,0
|
|
20230710,171400,139084790,1869,1869,1869,1869,0
|
|
20230710,171300,139084790,1869,1869,1869,1869,0
|
|
20230710,171200,139084790,1869,1869,1869,1869,0
|
|
20230710,171100,139084790,1869,1869,1869,1869,0
|
|
20230710,171000,139084790,1869,1869,1869,1869,0
|
|
20230710,170900,139084790,1869,1869,1869,1869,0
|
|
20230710,170800,139084790,1869,1869,1869,1869,0
|
|
20230710,170700,139084790,1869,1869,1869,1869,0
|
|
20230710,170600,139084790,1869,1869,1869,1869,0
|
|
20230710,170500,139084790,1869,1869,1869,1869,0
|
|
20230710,170400,139084790,1869,1869,1869,1869,0
|
|
20230710,170300,139084790,1869,1869,1869,1869,0
|
|
20230710,170200,139084790,1869,1869,1869,1869,0
|
|
20230710,170100,139084790,1869,1869,1869,1869,0
|
|
20230710,170000,139084790,1869,1869,1869,1869,0
|
|
20230710,165900,139084790,1869,1869,1869,1869,0
|
|
20230710,165800,139084790,1869,1869,1869,1869,0
|
|
20230710,165700,139084790,1869,1869,1869,1869,0
|
|
20230710,165600,139084790,1869,1869,1869,1869,0
|
|
20230710,165500,139084790,1869,1869,1869,1869,0
|
|
20230710,165400,139084790,1869,1869,1869,1869,0
|
|
20230710,165300,139084790,1869,1869,1869,1869,0
|
|
20230710,165200,139084790,1869,1869,1869,1869,0
|
|
20230710,165100,139084790,1869,1869,1869,1869,0
|
|
20230710,165000,139084790,1869,1869,1869,1869,0
|
|
20230710,164900,139084790,1869,1869,1869,1869,0
|
|
20230710,164800,139084790,1869,1869,1869,1869,0
|
|
20230710,164700,139084790,1869,1869,1869,1869,2460
|
|
20230710,164600,139084790,1869,1869,1869,1869,0
|
|
20230710,164500,139084790,1869,1869,1869,1869,0
|
|
20230710,164400,139084790,1869,1869,1869,1869,0
|
|
20230710,164300,139084790,1869,1869,1869,1869,0
|
|
20230710,164200,139084790,1869,1869,1869,1869,0
|
|
20230710,164100,139084790,1869,1869,1869,1869,0
|
|
20230710,164000,139084790,1869,1869,1869,1869,0
|
|
20230710,163900,139084790,1869,1869,1869,1869,0
|
|
20230710,163800,139084790,1869,1869,1869,1869,0
|
|
20230710,163700,139084790,1869,1869,1869,1869,0
|
|
20230710,163600,139084790,1869,1869,1869,1869,0
|
|
20230710,163500,139084790,1869,1869,1869,1869,0
|
|
20230710,163400,139084790,1869,1869,1869,1869,0
|
|
20230710,163300,139084790,1869,1869,1869,1869,0
|
|
20230710,163200,139084790,1869,1869,1869,1869,0
|
|
20230710,163100,139084790,1869,1869,1869,1869,0
|
|
20230710,163000,139084790,1869,1869,1869,1869,0
|
|
20230710,162900,139084790,1869,1869,1869,1869,0
|
|
20230710,162800,139084790,1869,1869,1869,1869,0
|
|
20230710,162700,139084790,1869,1869,1869,1869,0
|
|
20230710,162600,139084790,1869,1869,1869,1869,0
|
|
20230710,162500,139084790,1869,1869,1869,1869,0
|
|
20230710,162400,139084790,1869,1869,1869,1869,0
|
|
20230710,162300,139084790,1869,1869,1869,1869,0
|
|
20230710,162200,139084790,1869,1869,1869,1869,0
|
|
20230710,162100,139084790,1869,1869,1869,1869,0
|
|
20230710,162000,139084790,1869,1869,1869,1869,0
|
|
20230710,161900,139084790,1869,1869,1869,1869,0
|
|
20230710,161800,139084790,1869,1869,1869,1869,0
|
|
20230710,161700,139084790,1869,1869,1869,1869,2460
|
|
20230710,161600,139084790,1869,1869,1869,1869,0
|
|
20230710,161500,139084790,1869,1869,1869,1869,0
|
|
20230710,161400,139084790,1869,1869,1869,1869,0
|
|
20230710,161300,139084790,1869,1869,1869,1869,0
|
|
20230710,161200,139084790,1869,1869,1869,1869,0
|
|
20230710,161100,139084790,1869,1869,1869,1869,0
|
|
20230710,161000,139084790,1869,1869,1869,1869,0
|
|
20230710,160900,139084790,1869,1869,1869,1869,0
|
|
20230710,160800,139084790,1869,1869,1869,1869,0
|
|
20230710,160700,139084790,1869,1869,1869,1869,0
|
|
20230710,160600,139084790,1869,1869,1869,1869,0
|
|
20230710,160500,139084790,1869,1869,1869,1869,0
|
|
20230710,160400,139084790,1869,1869,1869,1869,0
|
|
20230710,160300,139084790,1869,1869,1869,1869,0
|
|
20230710,160200,139084790,1869,1869,1869,1869,0
|
|
20230710,160100,139084790,1869,1869,1869,1869,0
|
|
20230710,160000,139084790,1869,1869,1869,1869,0
|
|
20230710,155900,139084790,1869,1869,1869,1869,0
|
|
20230710,155800,139084790,1869,1869,1869,1869,0
|
|
20230710,155700,139084790,1869,1869,1869,1869,0
|
|
20230710,155600,139084790,1869,1869,1869,1869,0
|
|
20230710,155500,139084790,1869,1869,1869,1869,0
|
|
20230710,155400,139084790,1869,1869,1869,1869,0
|
|
20230710,155300,139084790,1869,1869,1869,1869,0
|
|
20230710,155200,139084790,1869,1869,1869,1869,0
|
|
20230710,155100,139084790,1869,1869,1869,1869,0
|
|
20230710,155000,139084790,1869,1869,1869,1869,0
|
|
20230710,154900,139084790,1869,1869,1869,1869,0
|
|
20230710,154800,139084790,1869,1869,1869,1869,0
|
|
20230710,154700,139084790,1869,1869,1869,1869,2460
|
|
20230710,154600,139084790,1869,1869,1869,1869,0
|
|
20230710,154500,139084790,1869,1869,1869,1869,0
|
|
20230710,154400,139084790,1869,1869,1869,1869,0
|
|
20230710,154300,139084790,1869,1869,1869,1869,0
|
|
20230710,154200,139084790,1869,1869,1869,1869,0
|
|
20230710,154100,139084790,1869,1869,1869,1869,0
|
|
20230710,154000,139084790,1869,1869,1869,1869,0
|
|
20230710,153900,139084790,1869,1869,1869,1869,0
|
|
20230710,153800,139084790,1869,1869,1869,1869,0
|
|
20230710,153700,139084790,1869,1869,1869,1869,0
|
|
20230710,153600,139084790,1869,1869,1869,1869,0
|
|
20230710,153500,139084790,1869,1869,1869,1869,0
|
|
20230710,153400,139084790,1869,1869,1869,1869,0
|
|
20230710,153300,139084790,1869,1869,1869,1869,0
|
|
20230710,153200,139084790,1869,1869,1869,1869,0
|
|
20230710,153100,139084790,1869,1869,1869,1869,0
|
|
20230710,153000,139084790,1869,1869,1869,1869,2460
|
|
20230710,152900,134487050,1864,1864,1864,1864,0
|
|
20230710,152800,134487050,1864,1864,1864,1864,0
|
|
20230710,152700,134487050,1864,1864,1864,1864,0
|
|
20230710,152600,134487050,1864,1864,1864,1864,0
|
|
20230710,152500,134487050,1864,1864,1864,1864,0
|
|
20230710,152400,134487050,1864,1864,1864,1864,0
|
|
20230710,152300,134487050,1864,1864,1864,1864,0
|
|
20230710,152200,134487050,1864,1864,1864,1864,0
|
|
20230710,152100,134487050,1864,1864,1864,1864,0
|
|
20230710,152000,134487050,1864,1864,1864,1864,0
|
|
20230710,151900,134487050,1864,1864,1864,1864,1
|
|
20230710,151800,134485186,1855,1855,1855,1855,0
|
|
20230710,151700,134485186,1855,1864,1864,1855,1127
|
|
20230710,151600,132390312,1864,1861,1864,1861,312
|
|
20230710,151500,131809653,1862,1863,1864,1862,769
|
|
20230710,151400,130377663,1863,1863,1863,1863,100
|
|
20230710,151300,130191363,1863,1863,1863,1863,53
|
|
20230710,151200,130092624,1863,1863,1863,1863,100
|
|
20230710,151100,129906324,1863,1863,1863,1863,10
|
|
20230710,151000,129887694,1863,1864,1864,1863,186
|
|
20230710,150900,129540996,1864,1864,1864,1864,101
|
|
20230710,150800,129352732,1864,1864,1864,1864,0
|
|
20230710,150700,129352732,1864,1864,1864,1864,10
|
|
20230710,150600,129334092,1864,1864,1864,1864,0
|
|
20230710,150500,129334092,1864,1864,1864,1864,92
|
|
20230710,150400,129162604,1864,1864,1864,1864,184
|
|
20230710,150300,128819628,1864,1868,1868,1864,201
|
|
20230710,150200,128444164,1863,1863,1863,1863,101
|
|
20230710,150100,128256001,1863,1863,1863,1863,100
|
|
20230710,150000,128069701,1863,1863,1863,1863,52
|
|
20230710,145900,127972825,1863,1863,1863,1863,0
|
|
20230710,145800,127972825,1863,1863,1863,1863,0
|
|
20230710,145700,127972825,1863,1865,1865,1863,2
|
|
20230710,145600,127969097,1863,1863,1863,1863,0
|
|
20230710,145500,127969097,1863,1863,1863,1863,0
|
|
20230710,145400,127969097,1863,1863,1863,1863,0
|
|
20230710,145300,127969097,1863,1863,1863,1863,0
|
|
20230710,145200,127969097,1863,1863,1863,1863,1
|
|
20230710,145100,127967234,1862,1862,1862,1862,0
|
|
20230710,145000,127967234,1862,1862,1862,1862,0
|
|
20230710,144900,127967234,1862,1863,1863,1862,461
|
|
20230710,144800,127108833,1863,1863,1863,1863,0
|
|
20230710,144700,127108833,1863,1863,1863,1863,0
|
|
20230710,144600,127108833,1863,1863,1863,1863,0
|
|
20230710,144500,127108833,1863,1863,1863,1863,0
|
|
20230710,144400,127108833,1863,1868,1868,1863,2
|
|
20230710,144300,127105102,1862,1862,1862,1862,0
|
|
20230710,144200,127105102,1862,1862,1862,1862,1
|
|
20230710,144100,127103240,1862,1862,1862,1862,0
|
|
20230710,144000,127103240,1862,1862,1862,1862,0
|
|
20230710,143900,127103240,1862,1862,1862,1862,0
|
|
20230710,143800,127103240,1862,1862,1862,1862,0
|
|
20230710,143700,127103240,1862,1862,1862,1862,0
|
|
20230710,143600,127103240,1862,1862,1862,1862,1
|
|
20230710,143500,127101378,1862,1862,1862,1862,1
|
|
20230710,143400,127099516,1862,1862,1862,1862,0
|
|
20230710,143300,127099516,1862,1862,1862,1862,0
|
|
20230710,143200,127099516,1862,1862,1862,1862,292
|
|
20230710,143100,126555812,1861,1861,1861,1861,0
|
|
20230710,143000,126555812,1861,1861,1861,1861,0
|
|
20230710,142900,126555812,1861,1861,1861,1861,0
|
|
20230710,142800,126555812,1861,1867,1867,1861,27
|
|
20230710,142700,126505409,1870,1870,1870,1870,0
|
|
20230710,142600,126505409,1870,1870,1870,1870,0
|
|
20230710,142500,126505409,1870,1867,1870,1867,194
|
|
20230710,142400,126143012,1861,1861,1861,1861,0
|
|
20230710,142300,126143012,1861,1861,1861,1861,0
|
|
20230710,142200,126143012,1861,1861,1861,1861,0
|
|
20230710,142100,126143012,1861,1861,1861,1861,0
|
|
20230710,142000,126143012,1861,1861,1861,1861,10
|
|
20230710,141900,126124402,1861,1861,1861,1861,0
|
|
20230710,141800,126124402,1861,1861,1861,1861,0
|
|
20230710,141700,126124402,1861,1861,1861,1861,0
|
|
20230710,141600,126124402,1861,1861,1861,1861,0
|
|
20230710,141500,126124402,1861,1861,1861,1861,0
|
|
20230710,141400,126124402,1861,1861,1861,1861,0
|
|
20230710,141300,126124402,1861,1861,1861,1861,857
|
|
20230710,141200,124529525,1861,1861,1861,1861,0
|
|
20230710,141100,124529525,1861,1861,1861,1861,0
|
|
20230710,141000,124529525,1861,1861,1861,1861,0
|
|
20230710,140900,124529525,1861,1861,1861,1861,0
|
|
20230710,140800,124529525,1861,1861,1861,1861,0
|
|
20230710,140700,124529525,1861,1861,1861,1861,0
|
|
20230710,140600,124529525,1861,1861,1861,1861,0
|
|
20230710,140500,124529525,1861,1861,1861,1861,0
|
|
20230710,140400,124529525,1861,1861,1861,1861,0
|
|
20230710,140300,124529525,1861,1861,1861,1861,20
|
|
20230710,140200,124492305,1861,1862,1862,1861,8
|
|
20230710,140100,124477410,1861,1861,1861,1861,0
|
|
20230710,140000,124477410,1861,1861,1861,1861,0
|
|
20230710,135900,124477410,1861,1861,1861,1861,0
|
|
20230710,135800,124477410,1861,1864,1864,1861,330
|
|
20230710,135700,123862972,1864,1864,1864,1864,0
|
|
20230710,135600,123862972,1864,1864,1864,1864,11
|
|
20230710,135500,123842468,1863,1863,1863,1863,0
|
|
20230710,135400,123842468,1863,1863,1863,1863,0
|
|
20230710,135300,123842468,1863,1863,1863,1863,0
|
|
20230710,135200,123842468,1863,1863,1863,1863,0
|
|
20230710,135100,123842468,1863,1863,1863,1863,300
|
|
20230710,135000,123283568,1863,1863,1863,1863,0
|
|
20230710,134900,123283568,1863,1863,1863,1863,0
|
|
20230710,134800,123283568,1863,1863,1863,1863,1
|
|
20230710,134700,123281705,1866,1866,1866,1866,5
|
|
20230710,134600,123272375,1863,1863,1863,1863,0
|
|
20230710,134500,123272375,1863,1863,1863,1863,0
|
|
20230710,134400,123272375,1863,1864,1865,1863,183
|
|
20230710,134300,122931249,1864,1864,1864,1864,15
|
|
20230710,134200,122903289,1863,1865,1865,1863,16
|
|
20230710,134100,122873451,1865,1864,1865,1864,429
|
|
20230710,134000,122073780,1861,1861,1861,1861,100
|
|
20230710,133900,121887680,1864,1864,1864,1864,165
|
|
20230710,133800,121580120,1864,1864,1864,1864,0
|
|
20230710,133700,121580120,1864,1861,1864,1861,98
|
|
20230710,133600,121397494,1860,1860,1860,1860,0
|
|
20230710,133500,121397494,1860,1860,1860,1860,0
|
|
20230710,133400,121397494,1860,1860,1860,1860,4
|
|
20230710,133300,121390054,1857,1857,1857,1857,0
|
|
20230710,133200,121390054,1857,1857,1857,1857,1
|
|
20230710,133100,121388197,1859,1859,1859,1859,55
|
|
20230710,133000,121285952,1857,1857,1857,1857,0
|
|
20230710,132900,121285952,1857,1857,1857,1857,0
|
|
20230710,132800,121285952,1857,1857,1857,1857,1
|
|
20230710,132700,121284095,1857,1857,1857,1857,0
|
|
20230710,132600,121284095,1857,1857,1857,1857,0
|
|
20230710,132500,121284095,1857,1857,1857,1857,0
|
|
20230710,132400,121284095,1857,1858,1858,1857,5
|
|
20230710,132300,121274806,1857,1857,1857,1857,0
|
|
20230710,132200,121274806,1857,1857,1857,1856,2006
|
|
20230710,132100,117549665,1856,1856,1856,1856,48
|
|
20230710,132000,117460577,1855,1855,1855,1855,4
|
|
20230710,131900,117453157,1856,1856,1856,1856,0
|
|
20230710,131800,117453157,1856,1856,1856,1856,30
|
|
20230710,131700,117397477,1855,1855,1855,1855,50
|
|
20230710,131600,117304727,1855,1855,1855,1855,0
|
|
20230710,131500,117304727,1855,1855,1855,1855,9
|
|
20230710,131400,117288032,1856,1856,1856,1856,0
|
|
20230710,131300,117288032,1856,1856,1856,1856,16
|
|
20230710,131200,117258336,1855,1855,1855,1855,0
|
|
20230710,131100,117258336,1855,1855,1855,1855,0
|
|
20230710,131000,117258336,1855,1856,1856,1855,17
|
|
20230710,130900,117226785,1855,1855,1855,1855,0
|
|
20230710,130800,117226785,1855,1855,1855,1855,0
|
|
20230710,130700,117226785,1855,1855,1855,1855,5
|
|
20230710,130600,117217510,1854,1854,1855,1854,42
|
|
20230710,130500,117139602,1855,1855,1855,1855,0
|
|
20230710,130400,117139602,1855,1854,1855,1854,2030
|
|
20230710,130300,113375956,1844,1844,1844,1844,0
|
|
20230710,130200,113375956,1844,1844,1844,1844,0
|
|
20230710,130100,113375956,1844,1844,1844,1844,0
|
|
20230710,130000,113375956,1844,1844,1844,1844,1
|
|
20230710,125900,113374112,1842,1842,1842,1842,0
|
|
20230710,125800,113374112,1842,1842,1842,1842,0
|
|
20230710,125700,113374112,1842,1842,1842,1842,0
|
|
20230710,125600,113374112,1842,1842,1842,1842,0
|
|
20230710,125500,113374112,1842,1842,1842,1842,0
|
|
20230710,125400,113374112,1842,1845,1845,1842,4351
|
|
20230710,125300,105352918,1845,1845,1845,1845,0
|
|
20230710,125200,105352918,1845,1845,1845,1845,0
|
|
20230710,125100,105352918,1845,1845,1845,1845,1
|
|
20230710,125000,105351073,1845,1845,1845,1845,0
|
|
20230710,124900,105351073,1845,1845,1845,1845,0
|
|
20230710,124800,105351073,1845,1845,1845,1845,0
|
|
20230710,124700,105351073,1845,1845,1845,1845,0
|
|
20230710,124600,105351073,1845,1845,1845,1845,0
|
|
20230710,124500,105351073,1845,1845,1845,1845,0
|
|
20230710,124400,105351073,1845,1847,1847,1845,958
|
|
20230710,124300,103583377,1847,1848,1848,1847,18
|
|
20230710,124200,103550114,1847,1849,1849,1847,437
|
|
20230710,124100,102742484,1848,1848,1848,1848,0
|
|
20230710,124000,102742484,1848,1848,1848,1848,0
|
|
20230710,123900,102742484,1848,1848,1848,1848,0
|
|
20230710,123800,102742484,1848,1848,1848,1848,0
|
|
20230710,123700,102742484,1848,1850,1850,1848,150
|
|
20230710,123600,102465122,1855,1855,1855,1855,5
|
|
20230710,123500,102455847,1857,1856,1857,1856,28
|
|
20230710,123400,102403854,1855,1855,1855,1855,0
|
|
20230710,123300,102403854,1855,1855,1855,1855,0
|
|
20230710,123200,102403854,1855,1856,1856,1855,49
|
|
20230710,123100,102312911,1856,1856,1856,1856,4
|
|
20230710,123000,102305487,1856,1856,1856,1856,1
|
|
20230710,122900,102303631,1857,1857,1857,1857,108
|
|
20230710,122800,102103075,1857,1857,1857,1857,0
|
|
20230710,122700,102103075,1857,1857,1857,1857,137
|
|
20230710,122600,101848666,1857,1857,1857,1857,0
|
|
20230710,122500,101848666,1857,1857,1857,1857,0
|
|
20230710,122400,101848666,1857,1857,1857,1857,1
|
|
20230710,122300,101846809,1858,1858,1858,1858,0
|
|
20230710,122200,101846809,1858,1858,1858,1858,82
|
|
20230710,122100,101694453,1858,1858,1858,1858,0
|
|
20230710,122000,101694453,1858,1858,1858,1858,2823
|
|
20230710,121900,96449319,1856,1856,1856,1856,0
|
|
20230710,121800,96449319,1856,1856,1856,1856,0
|
|
20230710,121700,96449319,1856,1856,1856,1856,0
|
|
20230710,121600,96449319,1856,1856,1856,1856,0
|
|
20230710,121500,96449319,1856,1856,1856,1856,0
|
|
20230710,121400,96449319,1856,1856,1856,1856,0
|
|
20230710,121300,96449319,1856,1856,1856,1856,0
|
|
20230710,121200,96449319,1856,1856,1856,1856,0
|
|
20230710,121100,96449319,1856,1856,1856,1856,21
|
|
20230710,121000,96410343,1856,1856,1856,1856,0
|
|
20230710,120900,96410343,1856,1858,1858,1856,901
|
|
20230710,120800,94736287,1858,1858,1858,1858,90
|
|
20230710,120700,94569067,1858,1858,1858,1858,0
|
|
20230710,120600,94569067,1858,1858,1858,1858,0
|
|
20230710,120500,94569067,1858,1858,1858,1858,0
|
|
20230710,120400,94569067,1858,1858,1858,1858,0
|
|
20230710,120300,94569067,1858,1858,1858,1858,1
|
|
20230710,120200,94567209,1851,1851,1851,1851,0
|
|
20230710,120100,94567209,1851,1865,1865,1851,1408
|
|
20230710,120000,91956960,1865,1865,1865,1865,0
|
|
20230710,115900,91956960,1865,1865,1865,1865,0
|
|
20230710,115800,91956960,1865,1865,1865,1865,0
|
|
20230710,115700,91956960,1865,1865,1865,1865,0
|
|
20230710,115600,91956960,1865,1865,1865,1865,0
|
|
20230710,115500,91956960,1865,1865,1865,1865,0
|
|
20230710,115400,91956960,1865,1865,1865,1865,0
|
|
20230710,115300,91956960,1865,1865,1865,1865,0
|
|
20230710,115200,91956960,1865,1865,1865,1865,3
|
|
20230710,115100,91951365,1864,1864,1864,1864,0
|
|
20230710,115000,91951365,1864,1864,1864,1864,5
|
|
20230710,114900,91942045,1864,1864,1864,1864,0
|
|
20230710,114800,91942045,1864,1864,1864,1864,0
|
|
20230710,114700,91942045,1864,1864,1864,1864,0
|
|
20230710,114600,91942045,1864,1864,1864,1864,0
|
|
20230710,114500,91942045,1864,1864,1864,1864,0
|
|
20230710,114400,91942045,1864,1864,1864,1864,0
|
|
20230710,114300,91942045,1864,1864,1864,1864,0
|
|
20230710,114200,91942045,1864,1864,1864,1864,0
|
|
20230710,114100,91942045,1864,1864,1864,1864,0
|
|
20230710,114000,91942045,1864,1864,1864,1864,0
|
|
20230710,113900,91942045,1864,1865,1865,1864,11
|
|
20230710,113800,91921531,1864,1864,1864,1864,4
|
|
20230710,113700,91914075,1864,1864,1864,1864,0
|
|
20230710,113600,91914075,1864,1864,1864,1864,0
|
|
20230710,113500,91914075,1864,1865,1865,1864,8
|
|
20230710,113400,91899156,1865,1865,1865,1865,0
|
|
20230710,113300,91899156,1865,1865,1865,1865,0
|
|
20230710,113200,91899156,1865,1865,1865,1865,0
|
|
20230710,113100,91899156,1865,1865,1865,1865,0
|
|
20230710,113000,91899156,1865,1865,1865,1865,0
|
|
20230710,112900,91899156,1865,1865,1865,1865,1
|
|
20230710,112800,91897291,1867,1867,1867,1867,170
|
|
20230710,112700,91579901,1866,1866,1866,1866,0
|
|
20230710,112600,91579901,1866,1866,1866,1866,33
|
|
20230710,112500,91518323,1866,1866,1866,1866,30
|
|
20230710,112400,91462343,1866,1866,1866,1866,20
|
|
20230710,112300,91425023,1866,1866,1866,1866,30
|
|
20230710,112200,91369043,1866,1866,1866,1866,0
|
|
20230710,112100,91369043,1866,1867,1867,1866,69
|
|
20230710,112000,91240288,1867,1867,1867,1867,0
|
|
20230710,111900,91240288,1867,1867,1867,1867,0
|
|
20230710,111800,91240288,1867,1867,1867,1866,413
|
|
20230710,111700,90469218,1867,1867,1867,1867,1
|
|
20230710,111600,90467351,1868,1868,1868,1868,23
|
|
20230710,111500,90424387,1866,1868,1868,1866,2000
|
|
20230710,111400,86691658,1866,1869,1869,1866,100
|
|
20230710,111300,86504819,1869,1869,1869,1869,1
|
|
20230710,111200,86502950,1879,1879,1879,1879,0
|
|
20230710,111100,86502950,1879,1878,1879,1878,1736
|
|
20230710,111000,83241108,1879,1879,1879,1879,0
|
|
20230710,110900,83241108,1879,1867,1879,1867,117
|
|
20230710,110800,83021555,1866,1866,1866,1866,0
|
|
20230710,110700,83021555,1866,1879,1879,1866,4098
|
|
20230710,110600,75346980,1879,1875,1879,1875,164
|
|
20230710,110500,75039080,1875,1872,1887,1872,4954
|
|
20230710,110400,65737935,1874,1856,1875,1856,3721
|
|
20230710,110300,58781815,1865,1851,1866,1851,3029
|
|
20230710,110200,53159298,1850,1847,1851,1847,547
|
|
20230710,110100,52147522,1847,1847,1847,1847,15
|
|
20230710,110000,52119817,1847,1847,1847,1847,16
|
|
20230710,105900,52090265,1846,1846,1846,1846,1
|
|
20230710,105800,52088419,1847,1847,1847,1847,352
|
|
20230710,105700,51438275,1847,1847,1847,1847,0
|
|
20230710,105600,51438275,1847,1847,1847,1847,0
|
|
20230710,105500,51438275,1847,1849,1850,1847,372
|
|
20230710,105400,50750095,1846,1846,1846,1846,0
|
|
20230710,105300,50750095,1846,1846,1846,1846,0
|
|
20230710,105200,50750095,1846,1846,1846,1846,0
|
|
20230710,105100,50750095,1846,1846,1846,1846,1
|
|
20230710,105000,50748249,1846,1849,1849,1846,11
|
|
20230710,104900,50727913,1848,1848,1848,1848,215
|
|
20230710,104800,50330593,1846,1846,1846,1846,0
|
|
20230710,104700,50330593,1846,1847,1847,1844,21
|
|
20230710,104600,50291819,1847,1846,1847,1846,120
|
|
20230710,104500,50070259,1843,1843,1843,1843,0
|
|
20230710,104400,50070259,1843,1843,1843,1843,0
|
|
20230710,104300,50070259,1843,1845,1845,1843,11
|
|
20230710,104200,50049971,1842,1842,1842,1842,0
|
|
20230710,104100,50049971,1842,1842,1842,1842,0
|
|
20230710,104000,50049971,1842,1843,1843,1841,962
|
|
20230710,103900,48278639,1844,1844,1844,1844,0
|
|
20230710,103800,48278639,1844,1844,1844,1844,1141
|
|
20230710,103700,46174635,1844,1845,1845,1844,597
|
|
20230710,103600,45073171,1844,1844,1844,1844,1
|
|
20230710,103500,45071327,1844,1844,1844,1844,0
|
|
20230710,103400,45071327,1844,1844,1844,1844,0
|
|
20230710,103300,45071327,1844,1844,1844,1844,0
|
|
20230710,103200,45071327,1844,1848,1848,1844,938
|
|
20230710,103100,43337907,1848,1843,1848,1843,184
|
|
20230710,103000,42998055,1843,1843,1843,1843,0
|
|
20230710,102900,42998055,1843,1843,1843,1843,0
|
|
20230710,102800,42998055,1843,1843,1847,1843,274
|
|
20230710,102700,42491985,1842,1842,1842,1842,0
|
|
20230710,102600,42491985,1842,1842,1842,1842,0
|
|
20230710,102500,42491985,1842,1842,1842,1842,0
|
|
20230710,102400,42491985,1842,1842,1842,1842,0
|
|
20230710,102300,42491985,1842,1846,1847,1842,121
|
|
20230710,102200,42268742,1846,1846,1847,1846,228
|
|
20230710,102100,41847637,1841,1841,1841,1841,1
|
|
20230710,102000,41845796,1846,1840,1847,1840,22
|
|
20230710,101900,41805186,1839,1839,1839,1839,0
|
|
20230710,101800,41805186,1839,1839,1839,1839,350
|
|
20230710,101700,41161536,1839,1839,1839,1839,1269
|
|
20230710,101600,38827845,1838,1838,1838,1838,100
|
|
20230710,101500,38644045,1837,1847,1847,1837,381
|
|
20230710,101400,37942903,1847,1848,1848,1847,59
|
|
20230710,101300,37833872,1848,1848,1848,1848,18
|
|
20230710,101200,37800608,1848,1848,1848,1848,0
|
|
20230710,101100,37800608,1848,1848,1848,1848,1
|
|
20230710,101000,37798760,1849,1847,1849,1847,218
|
|
20230710,100900,37395960,1846,1843,1846,1843,1352
|
|
20230710,100800,34902443,1840,1836,1840,1836,1361
|
|
20230710,100700,32399501,1835,1835,1835,1835,1550
|
|
20230710,100600,29555251,1835,1835,1835,1835,0
|
|
20230710,100500,29555251,1835,1835,1835,1835,0
|
|
20230710,100400,29555251,1835,1835,1835,1835,0
|
|
20230710,100300,29555251,1835,1835,1835,1835,0
|
|
20230710,100200,29555251,1835,1835,1835,1835,0
|
|
20230710,100100,29555251,1835,1835,1835,1835,0
|
|
20230710,100000,29555251,1835,1835,1835,1835,0
|
|
20230710,095900,29555251,1835,1835,1835,1835,0
|
|
20230710,095800,29555251,1835,1836,1836,1835,971
|
|
20230710,095700,27773406,1836,1836,1836,1836,724
|
|
20230710,095600,26444142,1835,1836,1836,1835,297
|
|
20230710,095500,25898851,1836,1836,1836,1836,0
|
|
20230710,095400,25898851,1836,1835,1839,1835,954
|
|
20230710,095300,24144660,1833,1833,1833,1833,0
|
|
20230710,095200,24144660,1833,1833,1833,1833,0
|
|
20230710,095100,24144660,1833,1833,1833,1833,0
|
|
20230710,095000,24144660,1833,1833,1833,1833,0
|
|
20230710,094900,24144660,1833,1833,1833,1833,0
|
|
20230710,094800,24144660,1833,1833,1833,1833,0
|
|
20230710,094700,24144660,1833,1833,1833,1833,10
|
|
20230710,094600,24126330,1833,1833,1833,1833,0
|
|
20230710,094500,24126330,1833,1833,1833,1833,0
|
|
20230710,094400,24126330,1833,1833,1833,1833,0
|
|
20230710,094300,24126330,1833,1833,1833,1833,1323
|
|
20230710,094200,21701271,1833,1833,1833,1833,0
|
|
20230710,094100,21701271,1833,1833,1833,1833,1
|
|
20230710,094000,21699438,1840,1840,1840,1840,0
|
|
20230710,093900,21699438,1840,1833,1840,1833,2
|
|
20230710,093800,21695765,1840,1832,1840,1832,49
|
|
20230710,093700,21605989,1832,1832,1832,1832,1
|
|
20230710,093600,21604157,1840,1840,1840,1840,1
|
|
20230710,093500,21602317,1832,1832,1832,1832,1
|
|
20230710,093400,21600485,1833,1833,1833,1833,0
|
|
20230710,093300,21600485,1833,1833,1833,1833,2
|
|
20230710,093200,21596819,1834,1834,1834,1834,0
|
|
20230710,093100,21596819,1834,1834,1834,1834,0
|
|
20230710,093000,21596819,1834,1834,1834,1834,2
|
|
20230710,092900,21593151,1835,1835,1835,1835,2
|
|
20230710,092800,21589481,1836,1836,1836,1836,2
|
|
20230710,092700,21585809,1829,1829,1829,1829,0
|
|
20230710,092600,21585809,1829,1829,1829,1829,1
|
|
20230710,092500,21583980,1830,1830,1830,1830,93
|
|
20230710,092400,21413790,1840,1839,1840,1839,502
|
|
20230710,092300,20490611,1832,1832,1832,1832,994
|
|
20230710,092200,18669603,1836,1836,1836,1836,500
|
|
20230710,092100,17751603,1832,1832,1832,1832,0
|
|
20230710,092000,17751603,1832,1832,1832,1830,230
|
|
20230710,091900,17330245,1830,1830,1830,1830,1
|
|
20230710,091800,17328415,1829,1829,1829,1829,0
|
|
20230710,091700,17328415,1829,1832,1832,1829,54
|
|
20230710,091600,17229507,1832,1835,1835,1832,2285
|
|
20230710,091500,13040974,1835,1837,1837,1835,5001
|
|
20230710,091400,3861926,1840,1840,1840,1840,0
|
|
20230710,091300,3861926,1840,1840,1840,1840,1
|
|
20230710,091200,3860086,1837,1837,1837,1837,117
|
|
20230710,091100,3645157,1841,1841,1841,1841,1
|
|
20230710,091000,3643316,1842,1837,1842,1837,30
|
|
20230710,090900,3588201,1845,1845,1845,1845,82
|
|
20230710,090800,3436911,1847,1847,1847,1847,0
|
|
20230710,090700,3436911,1847,1847,1847,1847,0
|
|
20230710,090600,3436911,1847,1847,1847,1847,0
|
|
20230710,090500,3436911,1847,1847,1847,1847,0
|
|
20230710,090400,3436911,1847,1847,1847,1847,1
|
|
20230710,090300,3435064,1833,1833,1833,1833,0
|
|
20230710,090200,3435064,1833,1834,1834,1833,178
|
|
20230710,090100,3108630,1834,1834,1834,1834,0
|
|
20230710,090000,3108630,1834,1834,1834,1834,1695
|