621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191800,276357211,1840,1840,1840,1840,1214
|
|
20230718,191700,276357211,1840,1840,1840,1840,0
|
|
20230718,191600,276357211,1840,1840,1840,1840,0
|
|
20230718,191500,276357211,1840,1840,1840,1840,0
|
|
20230718,191400,276357211,1840,1840,1840,1840,0
|
|
20230718,191300,276357211,1840,1840,1840,1840,0
|
|
20230718,191200,276357211,1840,1840,1840,1840,0
|
|
20230718,191100,276357211,1840,1840,1840,1840,0
|
|
20230718,191000,276357211,1840,1840,1840,1840,0
|
|
20230718,190900,276357211,1840,1840,1840,1840,0
|
|
20230718,190800,276357211,1840,1840,1840,1840,0
|
|
20230718,190700,276357211,1840,1840,1840,1840,0
|
|
20230718,190600,276357211,1840,1840,1840,1840,0
|
|
20230718,190500,276357211,1840,1840,1840,1840,0
|
|
20230718,190400,276357211,1840,1840,1840,1840,0
|
|
20230718,190300,276357211,1840,1840,1840,1840,0
|
|
20230718,190200,276357211,1840,1840,1840,1840,0
|
|
20230718,190100,276357211,1840,1840,1840,1840,0
|
|
20230718,190000,276357211,1840,1840,1840,1840,0
|
|
20230718,185900,276357211,1840,1840,1840,1840,0
|
|
20230718,185800,276357211,1840,1840,1840,1840,0
|
|
20230718,185700,276357211,1840,1840,1840,1840,0
|
|
20230718,185600,276357211,1840,1840,1840,1840,0
|
|
20230718,185500,276357211,1840,1840,1840,1840,0
|
|
20230718,185400,276357211,1840,1840,1840,1840,0
|
|
20230718,185300,276357211,1840,1840,1840,1840,0
|
|
20230718,185200,276357211,1840,1840,1840,1840,0
|
|
20230718,185100,276357211,1840,1840,1840,1840,0
|
|
20230718,185000,276357211,1840,1840,1840,1840,0
|
|
20230718,184900,276357211,1840,1840,1840,1840,0
|
|
20230718,184800,276357211,1840,1840,1840,1840,1214
|
|
20230718,184700,276357211,1840,1840,1840,1840,0
|
|
20230718,184600,276357211,1840,1840,1840,1840,0
|
|
20230718,184500,276357211,1840,1840,1840,1840,0
|
|
20230718,184400,276357211,1840,1840,1840,1840,0
|
|
20230718,184300,276357211,1840,1840,1840,1840,0
|
|
20230718,184200,276357211,1840,1840,1840,1840,0
|
|
20230718,184100,276357211,1840,1840,1840,1840,0
|
|
20230718,184000,276357211,1840,1840,1840,1840,0
|
|
20230718,183900,276357211,1840,1840,1840,1840,0
|
|
20230718,183800,276357211,1840,1840,1840,1840,0
|
|
20230718,183700,276357211,1840,1840,1840,1840,0
|
|
20230718,183600,276357211,1840,1840,1840,1840,0
|
|
20230718,183500,276357211,1840,1840,1840,1840,0
|
|
20230718,183400,276357211,1840,1840,1840,1840,0
|
|
20230718,183300,276357211,1840,1840,1840,1840,0
|
|
20230718,183200,276357211,1840,1840,1840,1840,0
|
|
20230718,183100,276357211,1840,1840,1840,1840,0
|
|
20230718,183000,276357211,1840,1840,1840,1840,0
|
|
20230718,182900,276357211,1840,1840,1840,1840,0
|
|
20230718,182800,276357211,1840,1840,1840,1840,0
|
|
20230718,182700,276357211,1840,1840,1840,1840,0
|
|
20230718,182600,276357211,1840,1840,1840,1840,0
|
|
20230718,182500,276357211,1840,1840,1840,1840,0
|
|
20230718,182400,276357211,1840,1840,1840,1840,0
|
|
20230718,182300,276357211,1840,1840,1840,1840,0
|
|
20230718,182200,276357211,1840,1840,1840,1840,0
|
|
20230718,182100,276357211,1840,1840,1840,1840,0
|
|
20230718,182000,276357211,1840,1840,1840,1840,0
|
|
20230718,181900,276357211,1840,1840,1840,1840,0
|
|
20230718,181800,276357211,1840,1840,1840,1840,1214
|
|
20230718,181700,276357211,1840,1840,1840,1840,0
|
|
20230718,181600,276357211,1840,1840,1840,1840,0
|
|
20230718,181500,276357211,1840,1840,1840,1840,0
|
|
20230718,181400,276357211,1840,1840,1840,1840,0
|
|
20230718,181300,276357211,1840,1840,1840,1840,0
|
|
20230718,181200,276357211,1840,1840,1840,1840,0
|
|
20230718,181100,276357211,1840,1840,1840,1840,0
|
|
20230718,181000,276357211,1840,1840,1840,1840,0
|
|
20230718,180900,276357211,1840,1840,1840,1840,0
|
|
20230718,180800,276357211,1840,1840,1840,1840,0
|
|
20230718,180700,276357211,1840,1840,1840,1840,0
|
|
20230718,180600,276357211,1840,1840,1840,1840,0
|
|
20230718,180500,276357211,1840,1840,1840,1840,0
|
|
20230718,180400,276357211,1840,1840,1840,1840,0
|
|
20230718,180300,276357211,1840,1840,1840,1840,0
|
|
20230718,180200,276357211,1840,1840,1840,1840,0
|
|
20230718,180100,276357211,1840,1840,1840,1840,0
|
|
20230718,180000,276357211,1840,1840,1840,1840,0
|
|
20230718,175900,276357211,1840,1840,1840,1840,0
|
|
20230718,175800,276357211,1840,1840,1840,1840,0
|
|
20230718,175700,276357211,1840,1840,1840,1840,0
|
|
20230718,175600,276357211,1840,1840,1840,1840,0
|
|
20230718,175500,276357211,1840,1840,1840,1840,0
|
|
20230718,175400,276357211,1840,1840,1840,1840,0
|
|
20230718,175300,276357211,1840,1840,1840,1840,0
|
|
20230718,175200,276357211,1840,1840,1840,1840,0
|
|
20230718,175100,276357211,1840,1840,1840,1840,0
|
|
20230718,175000,276357211,1840,1840,1840,1840,0
|
|
20230718,174900,276357211,1840,1840,1840,1840,0
|
|
20230718,174800,276357211,1840,1840,1840,1840,1214
|
|
20230718,174700,276357211,1840,1840,1840,1840,0
|
|
20230718,174600,276357211,1840,1840,1840,1840,0
|
|
20230718,174500,276357211,1840,1840,1840,1840,0
|
|
20230718,174400,276357211,1840,1840,1840,1840,0
|
|
20230718,174300,276357211,1840,1840,1840,1840,0
|
|
20230718,174200,276357211,1840,1840,1840,1840,0
|
|
20230718,174100,276357211,1840,1840,1840,1840,0
|
|
20230718,174000,276357211,1840,1840,1840,1840,0
|
|
20230718,173900,276357211,1840,1840,1840,1840,0
|
|
20230718,173800,276357211,1840,1840,1840,1840,0
|
|
20230718,173700,276357211,1840,1840,1840,1840,0
|
|
20230718,173600,276357211,1840,1840,1840,1840,0
|
|
20230718,173500,276357211,1840,1840,1840,1840,0
|
|
20230718,173400,276357211,1840,1840,1840,1840,0
|
|
20230718,173300,276357211,1840,1840,1840,1840,0
|
|
20230718,173200,276357211,1840,1840,1840,1840,0
|
|
20230718,173100,276357211,1840,1840,1840,1840,0
|
|
20230718,173000,276357211,1840,1840,1840,1840,0
|
|
20230718,172900,276357211,1840,1840,1840,1840,0
|
|
20230718,172800,276357211,1840,1840,1840,1840,0
|
|
20230718,172700,276357211,1840,1840,1840,1840,0
|
|
20230718,172600,276357211,1840,1840,1840,1840,0
|
|
20230718,172500,276357211,1840,1840,1840,1840,0
|
|
20230718,172400,276357211,1840,1840,1840,1840,0
|
|
20230718,172300,276357211,1840,1840,1840,1840,0
|
|
20230718,172200,276357211,1840,1840,1840,1840,0
|
|
20230718,172100,276357211,1840,1840,1840,1840,0
|
|
20230718,172000,276357211,1840,1840,1840,1840,0
|
|
20230718,171900,276357211,1840,1840,1840,1840,0
|
|
20230718,171800,276357211,1840,1840,1840,1840,1214
|
|
20230718,171700,276357211,1840,1840,1840,1840,0
|
|
20230718,171600,276357211,1840,1840,1840,1840,0
|
|
20230718,171500,276357211,1840,1840,1840,1840,0
|
|
20230718,171400,276357211,1840,1840,1840,1840,0
|
|
20230718,171300,276357211,1840,1840,1840,1840,0
|
|
20230718,171200,276357211,1840,1840,1840,1840,0
|
|
20230718,171100,276357211,1840,1840,1840,1840,0
|
|
20230718,171000,276357211,1840,1840,1840,1840,0
|
|
20230718,170900,276357211,1840,1840,1840,1840,0
|
|
20230718,170800,276357211,1840,1840,1840,1840,0
|
|
20230718,170700,276357211,1840,1840,1840,1840,0
|
|
20230718,170600,276357211,1840,1840,1840,1840,0
|
|
20230718,170500,276357211,1840,1840,1840,1840,0
|
|
20230718,170400,276357211,1840,1840,1840,1840,0
|
|
20230718,170300,276357211,1840,1840,1840,1840,0
|
|
20230718,170200,276357211,1840,1840,1840,1840,0
|
|
20230718,170100,276357211,1840,1840,1840,1840,0
|
|
20230718,170000,276357211,1840,1840,1840,1840,0
|
|
20230718,165900,276357211,1840,1840,1840,1840,0
|
|
20230718,165800,276357211,1840,1840,1840,1840,0
|
|
20230718,165700,276357211,1840,1840,1840,1840,0
|
|
20230718,165600,276357211,1840,1840,1840,1840,0
|
|
20230718,165500,276357211,1840,1840,1840,1840,0
|
|
20230718,165400,276357211,1840,1840,1840,1840,0
|
|
20230718,165300,276357211,1840,1840,1840,1840,0
|
|
20230718,165200,276357211,1840,1840,1840,1840,0
|
|
20230718,165100,276357211,1840,1840,1840,1840,0
|
|
20230718,165000,276357211,1840,1840,1840,1840,0
|
|
20230718,164900,276357211,1840,1840,1840,1840,0
|
|
20230718,164800,276357211,1840,1840,1840,1840,1214
|
|
20230718,164700,276357211,1840,1840,1840,1840,0
|
|
20230718,164600,276357211,1840,1840,1840,1840,0
|
|
20230718,164500,276357211,1840,1840,1840,1840,0
|
|
20230718,164400,276357211,1840,1840,1840,1840,0
|
|
20230718,164300,276357211,1840,1840,1840,1840,0
|
|
20230718,164200,276357211,1840,1840,1840,1840,0
|
|
20230718,164100,276357211,1840,1840,1840,1840,0
|
|
20230718,164000,276357211,1840,1840,1840,1840,0
|
|
20230718,163900,276357211,1840,1840,1840,1840,0
|
|
20230718,163800,276357211,1840,1840,1840,1840,0
|
|
20230718,163700,276357211,1840,1840,1840,1840,0
|
|
20230718,163600,276357211,1840,1840,1840,1840,0
|
|
20230718,163500,276357211,1840,1840,1840,1840,0
|
|
20230718,163400,276357211,1840,1840,1840,1840,0
|
|
20230718,163300,276357211,1840,1840,1840,1840,0
|
|
20230718,163200,276357211,1840,1840,1840,1840,0
|
|
20230718,163100,276357211,1840,1840,1840,1840,0
|
|
20230718,163000,276357211,1840,1840,1840,1840,0
|
|
20230718,162900,276357211,1840,1840,1840,1840,0
|
|
20230718,162800,276357211,1840,1840,1840,1840,0
|
|
20230718,162700,276357211,1840,1840,1840,1840,0
|
|
20230718,162600,276357211,1840,1840,1840,1840,0
|
|
20230718,162500,276357211,1840,1840,1840,1840,0
|
|
20230718,162400,276357211,1840,1840,1840,1840,0
|
|
20230718,162300,276357211,1840,1840,1840,1840,0
|
|
20230718,162200,276357211,1840,1840,1840,1840,0
|
|
20230718,162100,276357211,1840,1840,1840,1840,0
|
|
20230718,162000,276357211,1840,1840,1840,1840,0
|
|
20230718,161900,276357211,1840,1840,1840,1840,0
|
|
20230718,161800,276357211,1840,1840,1840,1840,1214
|
|
20230718,161700,276357211,1840,1840,1840,1840,0
|
|
20230718,161600,276357211,1840,1840,1840,1840,0
|
|
20230718,161500,276357211,1840,1840,1840,1840,0
|
|
20230718,161400,276357211,1840,1840,1840,1840,0
|
|
20230718,161300,276357211,1840,1840,1840,1840,0
|
|
20230718,161200,276357211,1840,1840,1840,1840,0
|
|
20230718,161100,276357211,1840,1840,1840,1840,0
|
|
20230718,161000,276357211,1840,1840,1840,1840,0
|
|
20230718,160900,276357211,1840,1840,1840,1840,0
|
|
20230718,160800,276357211,1840,1840,1840,1840,0
|
|
20230718,160700,276357211,1840,1840,1840,1840,0
|
|
20230718,160600,276357211,1840,1840,1840,1840,0
|
|
20230718,160500,276357211,1840,1840,1840,1840,0
|
|
20230718,160400,276357211,1840,1840,1840,1840,0
|
|
20230718,160300,276357211,1840,1840,1840,1840,0
|
|
20230718,160200,276357211,1840,1840,1840,1840,0
|
|
20230718,160100,276357211,1840,1840,1840,1840,0
|
|
20230718,160000,276357211,1840,1840,1840,1840,0
|
|
20230718,155900,276357211,1840,1840,1840,1840,0
|
|
20230718,155800,276357211,1840,1840,1840,1840,0
|
|
20230718,155700,276357211,1840,1840,1840,1840,0
|
|
20230718,155600,276357211,1840,1840,1840,1840,0
|
|
20230718,155500,276357211,1840,1840,1840,1840,0
|
|
20230718,155400,276357211,1840,1840,1840,1840,0
|
|
20230718,155300,276357211,1840,1840,1840,1840,0
|
|
20230718,155200,276357211,1840,1840,1840,1840,0
|
|
20230718,155100,276357211,1840,1840,1840,1840,0
|
|
20230718,155000,276357211,1840,1840,1840,1840,0
|
|
20230718,154900,276357211,1840,1840,1840,1840,0
|
|
20230718,154800,276357211,1840,1840,1840,1840,1214
|
|
20230718,154700,276357211,1840,1840,1840,1840,0
|
|
20230718,154600,276357211,1840,1840,1840,1840,0
|
|
20230718,154500,276357211,1840,1840,1840,1840,0
|
|
20230718,154400,276357211,1840,1840,1840,1840,0
|
|
20230718,154300,276357211,1840,1840,1840,1840,0
|
|
20230718,154200,276357211,1840,1840,1840,1840,0
|
|
20230718,154100,276357211,1840,1840,1840,1840,0
|
|
20230718,154000,276357211,1840,1840,1840,1840,0
|
|
20230718,153900,276357211,1840,1840,1840,1840,0
|
|
20230718,153800,276357211,1840,1840,1840,1840,0
|
|
20230718,153700,276357211,1840,1840,1840,1840,0
|
|
20230718,153600,276357211,1840,1840,1840,1840,0
|
|
20230718,153500,276357211,1840,1840,1840,1840,0
|
|
20230718,153400,276357211,1840,1840,1840,1840,0
|
|
20230718,153300,276357211,1840,1840,1840,1840,0
|
|
20230718,153200,276357211,1840,1840,1840,1840,0
|
|
20230718,153100,276357211,1840,1840,1840,1840,0
|
|
20230718,153000,276357211,1840,1840,1840,1840,1214
|
|
20230718,152900,274123451,1841,1841,1841,1841,0
|
|
20230718,152800,274123451,1841,1841,1841,1841,0
|
|
20230718,152700,274123451,1841,1841,1841,1841,0
|
|
20230718,152600,274123451,1841,1841,1841,1841,0
|
|
20230718,152500,274123451,1841,1841,1841,1841,0
|
|
20230718,152400,274123451,1841,1841,1841,1841,0
|
|
20230718,152300,274123451,1841,1841,1841,1841,0
|
|
20230718,152200,274123451,1841,1841,1841,1841,0
|
|
20230718,152100,274123451,1841,1841,1841,1841,0
|
|
20230718,152000,274123451,1841,1841,1841,1841,0
|
|
20230718,151900,274123451,1841,1841,1841,1841,60
|
|
20230718,151800,274012991,1841,1841,1841,1841,60
|
|
20230718,151700,273902531,1841,1841,1841,1841,45
|
|
20230718,151600,273819686,1841,1841,1841,1841,20
|
|
20230718,151500,273782866,1838,1838,1838,1838,1
|
|
20230718,151400,273781028,1837,1837,1837,1837,200
|
|
20230718,151300,273413628,1841,1841,1841,1841,0
|
|
20230718,151200,273413628,1841,1841,1841,1841,40
|
|
20230718,151100,273339988,1843,1843,1843,1843,30
|
|
20230718,151000,273284698,1843,1843,1843,1843,10
|
|
20230718,150900,273266268,1837,1837,1837,1837,130
|
|
20230718,150800,273027458,1837,1837,1837,1837,0
|
|
20230718,150700,273027458,1837,1837,1837,1837,0
|
|
20230718,150600,273027458,1837,1837,1837,1837,0
|
|
20230718,150500,273027458,1837,1837,1837,1837,1
|
|
20230718,150400,273025621,1843,1843,1843,1843,5
|
|
20230718,150300,273016406,1844,1844,1844,1844,0
|
|
20230718,150200,273016406,1844,1839,1844,1837,501
|
|
20230718,150100,272095909,1844,1844,1844,1844,0
|
|
20230718,150000,272095909,1844,1844,1844,1844,1084
|
|
20230718,145900,270097013,1844,1844,1844,1844,20
|
|
20230718,145800,270060133,1844,1844,1844,1844,0
|
|
20230718,145700,270060133,1844,1844,1844,1844,0
|
|
20230718,145600,270060133,1844,1844,1844,1844,1
|
|
20230718,145500,270058289,1834,1839,1839,1834,120
|
|
20230718,145400,269838194,1844,1844,1844,1844,0
|
|
20230718,145300,269838194,1844,1844,1844,1844,1
|
|
20230718,145200,269836350,1840,1841,1841,1840,2
|
|
20230718,145100,269832669,1844,1844,1844,1844,0
|
|
20230718,145000,269832669,1844,1844,1844,1844,6
|
|
20230718,144900,269821605,1834,1837,1837,1833,532
|
|
20230718,144800,268846295,1838,1844,1844,1838,4
|
|
20230718,144700,268838937,1844,1844,1844,1844,1
|
|
20230718,144600,268837093,1834,1834,1834,1834,0
|
|
20230718,144500,268837093,1834,1834,1834,1834,5
|
|
20230718,144400,268827923,1833,1834,1834,1833,621
|
|
20230718,144300,267689035,1834,1834,1834,1834,1
|
|
20230718,144200,267687201,1835,1835,1835,1835,1334
|
|
20230718,144100,265239311,1835,1835,1835,1835,354
|
|
20230718,144000,264589721,1835,1836,1836,1835,3455
|
|
20230718,143900,258249411,1846,1846,1846,1846,0
|
|
20230718,143800,258249411,1846,1846,1846,1846,0
|
|
20230718,143700,258249411,1846,1846,1846,1846,0
|
|
20230718,143600,258249411,1846,1846,1846,1846,0
|
|
20230718,143500,258249411,1846,1846,1846,1846,1641
|
|
20230718,143400,255220125,1846,1846,1846,1846,100
|
|
20230718,143300,255035525,1846,1846,1846,1846,26
|
|
20230718,143200,254987529,1846,1846,1846,1846,11
|
|
20230718,143100,254967223,1846,1846,1846,1846,0
|
|
20230718,143000,254967223,1846,1846,1846,1846,1
|
|
20230718,142900,254965377,1836,1836,1836,1836,0
|
|
20230718,142800,254965377,1836,1836,1836,1836,0
|
|
20230718,142700,254965377,1836,1836,1836,1836,0
|
|
20230718,142600,254965377,1836,1836,1836,1836,335
|
|
20230718,142500,254350317,1836,1836,1836,1836,0
|
|
20230718,142400,254350317,1836,1840,1840,1836,1500
|
|
20230718,142300,251595687,1847,1847,1847,1847,0
|
|
20230718,142200,251595687,1847,1847,1847,1847,0
|
|
20230718,142100,251595687,1847,1847,1847,1847,0
|
|
20230718,142000,251595687,1847,1847,1847,1847,0
|
|
20230718,141900,251595687,1847,1847,1847,1847,0
|
|
20230718,141800,251595687,1847,1847,1847,1847,0
|
|
20230718,141700,251595687,1847,1847,1847,1847,0
|
|
20230718,141600,251595687,1847,1847,1847,1847,6
|
|
20230718,141500,251584605,1846,1846,1846,1846,0
|
|
20230718,141400,251584605,1846,1846,1846,1846,0
|
|
20230718,141300,251584605,1846,1846,1846,1846,0
|
|
20230718,141200,251584605,1846,1846,1846,1846,67
|
|
20230718,141100,251460923,1840,1840,1840,1840,1
|
|
20230718,141000,251459083,1846,1846,1846,1846,0
|
|
20230718,140900,251459083,1846,1846,1846,1846,0
|
|
20230718,140800,251459083,1846,1846,1846,1846,0
|
|
20230718,140700,251459083,1846,1845,1846,1845,300
|
|
20230718,140600,250905351,1846,1846,1846,1846,0
|
|
20230718,140500,250905351,1846,1846,1846,1846,0
|
|
20230718,140400,250905351,1846,1846,1846,1846,0
|
|
20230718,140300,250905351,1846,1846,1846,1846,0
|
|
20230718,140200,250905351,1846,1846,1846,1846,5
|
|
20230718,140100,250896121,1846,1846,1846,1846,0
|
|
20230718,140000,250896121,1846,1846,1846,1846,1
|
|
20230718,135900,250894275,1847,1847,1847,1847,0
|
|
20230718,135800,250894275,1847,1840,1847,1840,267
|
|
20230718,135700,250402645,1839,1839,1839,1839,1359
|
|
20230718,135600,247903444,1839,1839,1839,1839,0
|
|
20230718,135500,247903444,1839,1839,1839,1839,0
|
|
20230718,135400,247903444,1839,1839,1839,1839,50
|
|
20230718,135300,247811494,1846,1846,1846,1846,0
|
|
20230718,135200,247811494,1846,1844,1846,1844,9
|
|
20230718,135100,247794885,1845,1845,1845,1845,0
|
|
20230718,135000,247794885,1845,1845,1845,1845,0
|
|
20230718,134900,247794885,1845,1843,1845,1843,13
|
|
20230718,134800,247770916,1838,1836,1838,1836,13154
|
|
20230718,134700,223611312,1835,1835,1835,1835,1600
|
|
20230718,134600,220675312,1833,1833,1833,1833,0
|
|
20230718,134500,220675312,1833,1833,1833,1833,0
|
|
20230718,134400,220675312,1833,1833,1833,1833,0
|
|
20230718,134300,220675312,1833,1833,1833,1833,0
|
|
20230718,134200,220675312,1833,1833,1833,1833,0
|
|
20230718,134100,220675312,1833,1833,1833,1833,0
|
|
20230718,134000,220675312,1833,1833,1833,1833,0
|
|
20230718,133900,220675312,1833,1833,1833,1833,0
|
|
20230718,133800,220675312,1833,1833,1833,1833,599
|
|
20230718,133700,219577345,1832,1832,1832,1832,0
|
|
20230718,133600,219577345,1832,1832,1832,1832,1353
|
|
20230718,133500,217098649,1833,1833,1833,1833,0
|
|
20230718,133400,217098649,1833,1833,1833,1833,2025
|
|
20230718,133300,213386824,1833,1833,1833,1833,546
|
|
20230718,133200,212386006,1834,1834,1834,1834,266
|
|
20230718,133100,211898162,1835,1835,1835,1835,0
|
|
20230718,133000,211898162,1835,1835,1835,1835,10
|
|
20230718,132900,211879812,1834,1834,1834,1834,10
|
|
20230718,132800,211861472,1834,1834,1834,1834,100
|
|
20230718,132700,211678072,1833,1833,1833,1833,0
|
|
20230718,132600,211678072,1833,1833,1833,1833,0
|
|
20230718,132500,211678072,1833,1833,1833,1833,0
|
|
20230718,132400,211678072,1833,1833,1833,1833,0
|
|
20230718,132300,211678072,1833,1833,1833,1833,1
|
|
20230718,132200,211676239,1832,1832,1832,1832,0
|
|
20230718,132100,211676239,1832,1832,1832,1832,0
|
|
20230718,132000,211676239,1832,1832,1832,1832,1
|
|
20230718,131900,211674407,1835,1835,1835,1835,0
|
|
20230718,131800,211674407,1835,1835,1835,1835,15
|
|
20230718,131700,211646882,1835,1835,1835,1835,0
|
|
20230718,131600,211646882,1835,1835,1835,1835,1
|
|
20230718,131500,211645047,1832,1832,1832,1832,0
|
|
20230718,131400,211645047,1832,1832,1832,1832,18
|
|
20230718,131300,211612071,1833,1833,1833,1833,0
|
|
20230718,131200,211612071,1833,1833,1833,1833,2313
|
|
20230718,131100,207372342,1833,1833,1833,1833,500
|
|
20230718,131000,206455842,1833,1835,1835,1833,176
|
|
20230718,130900,206133034,1833,1833,1833,1833,1
|
|
20230718,130800,206131201,1833,1833,1833,1833,10
|
|
20230718,130700,206112871,1833,1833,1833,1833,0
|
|
20230718,130600,206112871,1833,1833,1833,1833,0
|
|
20230718,130500,206112871,1833,1833,1833,1833,1102
|
|
20230718,130400,204092905,1833,1833,1833,1833,0
|
|
20230718,130300,204092905,1833,1833,1833,1833,0
|
|
20230718,130200,204092905,1833,1833,1833,1833,28
|
|
20230718,130100,204041581,1833,1833,1833,1833,193
|
|
20230718,130000,203687812,1833,1833,1833,1833,0
|
|
20230718,125900,203687812,1833,1833,1833,1833,2761
|
|
20230718,125800,198626899,1835,1835,1835,1835,20
|
|
20230718,125700,198590199,1835,1835,1835,1835,0
|
|
20230718,125600,198590199,1835,1835,1835,1835,0
|
|
20230718,125500,198590199,1835,1835,1835,1835,10
|
|
20230718,125400,198571849,1835,1835,1835,1835,0
|
|
20230718,125300,198571849,1835,1835,1835,1835,0
|
|
20230718,125200,198571849,1835,1835,1835,1835,2
|
|
20230718,125100,198568179,1835,1833,1835,1833,2705
|
|
20230718,125000,193609904,1833,1833,1833,1833,0
|
|
20230718,124900,193609904,1833,1833,1833,1833,0
|
|
20230718,124800,193609904,1833,1833,1833,1833,0
|
|
20230718,124700,193609904,1833,1833,1833,1833,0
|
|
20230718,124600,193609904,1833,1833,1833,1833,0
|
|
20230718,124500,193609904,1833,1833,1833,1833,54
|
|
20230718,124400,193510922,1835,1835,1835,1835,0
|
|
20230718,124300,193510922,1835,1835,1835,1835,0
|
|
20230718,124200,193510922,1835,1835,1835,1835,0
|
|
20230718,124100,193510922,1835,1835,1835,1835,0
|
|
20230718,124000,193510922,1835,1835,1835,1835,0
|
|
20230718,123900,193510922,1835,1835,1835,1835,0
|
|
20230718,123800,193510922,1835,1835,1835,1835,0
|
|
20230718,123700,193510922,1835,1835,1835,1835,0
|
|
20230718,123600,193510922,1835,1835,1835,1835,0
|
|
20230718,123500,193510922,1835,1835,1835,1835,91
|
|
20230718,123400,193343937,1835,1835,1835,1835,309
|
|
20230718,123300,192776922,1834,1834,1834,1834,0
|
|
20230718,123200,192776922,1834,1832,1834,1832,545
|
|
20230718,123100,191777404,1832,1832,1832,1832,5
|
|
20230718,123000,191768244,1830,1830,1830,1830,0
|
|
20230718,122900,191768244,1830,1830,1830,1830,0
|
|
20230718,122800,191768244,1830,1830,1830,1830,0
|
|
20230718,122700,191768244,1830,1830,1830,1830,0
|
|
20230718,122600,191768244,1830,1831,1831,1830,86
|
|
20230718,122500,191610809,1831,1831,1831,1831,10
|
|
20230718,122400,191592499,1832,1832,1832,1832,5
|
|
20230718,122300,191583339,1830,1830,1830,1830,536
|
|
20230718,122200,190602459,1832,1832,1832,1832,7
|
|
20230718,122100,190589635,1830,1831,1831,1830,526
|
|
20230718,122000,189626530,1831,1831,1831,1831,0
|
|
20230718,121900,189626530,1831,1831,1831,1831,2084
|
|
20230718,121800,185810726,1831,1831,1831,1831,0
|
|
20230718,121700,185810726,1831,1831,1831,1831,0
|
|
20230718,121600,185810726,1831,1831,1831,1831,0
|
|
20230718,121500,185810726,1831,1831,1831,1831,2673
|
|
20230718,121400,180916463,1831,1831,1831,1831,213
|
|
20230718,121300,180526460,1831,1831,1831,1831,0
|
|
20230718,121200,180526460,1831,1831,1831,1831,1799
|
|
20230718,121100,177232491,1832,1832,1832,1832,94
|
|
20230718,121000,177060283,1832,1832,1832,1832,0
|
|
20230718,120900,177060283,1832,1832,1832,1832,327
|
|
20230718,120800,176461219,1833,1833,1833,1833,249
|
|
20230718,120700,176004802,1834,1835,1835,1834,4037
|
|
20230718,120600,168598744,1836,1836,1836,1836,0
|
|
20230718,120500,168598744,1836,1833,1836,1833,173
|
|
20230718,120400,168281488,1832,1832,1832,1832,0
|
|
20230718,120300,168281488,1832,1832,1832,1832,412
|
|
20230718,120200,167526704,1831,1831,1831,1831,0
|
|
20230718,120100,167526704,1831,1831,1831,1831,0
|
|
20230718,120000,167526704,1831,1831,1831,1831,0
|
|
20230718,115900,167526704,1831,1831,1831,1831,0
|
|
20230718,115800,167526704,1831,1831,1831,1831,937
|
|
20230718,115700,165811057,1831,1831,1831,1831,0
|
|
20230718,115600,165811057,1831,1831,1831,1831,0
|
|
20230718,115500,165811057,1831,1831,1831,1831,0
|
|
20230718,115400,165811057,1831,1831,1831,1831,198
|
|
20230718,115300,165448519,1832,1832,1832,1832,0
|
|
20230718,115200,165448519,1832,1832,1832,1832,0
|
|
20230718,115100,165448519,1832,1832,1832,1832,55
|
|
20230718,115000,165347759,1832,1832,1832,1832,525
|
|
20230718,114900,164385959,1832,1832,1832,1832,475
|
|
20230718,114800,163515759,1832,1832,1832,1832,33
|
|
20230718,114700,163455303,1833,1834,1836,1833,1144
|
|
20230718,114600,161357835,1835,1837,1837,1835,1540
|
|
20230718,114500,158531295,1837,1837,1837,1837,313
|
|
20230718,114400,157956314,1838,1840,1840,1838,5570
|
|
20230718,114300,147709383,1841,1841,1841,1841,0
|
|
20230718,114200,147709383,1841,1841,1841,1841,0
|
|
20230718,114100,147709383,1841,1841,1841,1841,0
|
|
20230718,114000,147709383,1841,1841,1841,1841,54
|
|
20230718,113900,147609969,1841,1841,1841,1841,0
|
|
20230718,113800,147609969,1841,1841,1841,1841,0
|
|
20230718,113700,147609969,1841,1841,1841,1841,1715
|
|
20230718,113600,144452654,1842,1842,1842,1842,0
|
|
20230718,113500,144452654,1842,1842,1842,1842,0
|
|
20230718,113400,144452654,1842,1842,1842,1842,0
|
|
20230718,113300,144452654,1842,1842,1842,1842,0
|
|
20230718,113200,144452654,1842,1842,1842,1842,0
|
|
20230718,113100,144452654,1842,1842,1842,1842,100
|
|
20230718,113000,144268454,1842,1842,1842,1842,569
|
|
20230718,112900,143220356,1844,1844,1844,1844,0
|
|
20230718,112800,143220356,1844,1844,1844,1844,0
|
|
20230718,112700,143220356,1844,1844,1844,1844,0
|
|
20230718,112600,143220356,1844,1844,1844,1844,0
|
|
20230718,112500,143220356,1844,1844,1844,1844,0
|
|
20230718,112400,143220356,1844,1844,1844,1844,0
|
|
20230718,112300,143220356,1844,1844,1844,1844,0
|
|
20230718,112200,143220356,1844,1844,1844,1844,500
|
|
20230718,112100,142298356,1842,1842,1842,1842,0
|
|
20230718,112000,142298356,1842,1842,1842,1842,0
|
|
20230718,111900,142298356,1842,1842,1842,1842,50
|
|
20230718,111800,142206256,1842,1842,1842,1842,70
|
|
20230718,111700,142077316,1842,1842,1842,1842,0
|
|
20230718,111600,142077316,1842,1842,1842,1842,0
|
|
20230718,111500,142077316,1842,1842,1842,1842,0
|
|
20230718,111400,142077316,1842,1842,1842,1842,0
|
|
20230718,111300,142077316,1842,1842,1842,1842,0
|
|
20230718,111200,142077316,1842,1842,1842,1842,200
|
|
20230718,111100,141708916,1842,1842,1842,1842,10
|
|
20230718,111000,141690496,1841,1842,1842,1841,416
|
|
20230718,110900,140924332,1842,1842,1842,1842,0
|
|
20230718,110800,140924332,1842,1842,1842,1842,0
|
|
20230718,110700,140924332,1842,1842,1842,1842,0
|
|
20230718,110600,140924332,1842,1843,1843,1842,467
|
|
20230718,110500,140064117,1843,1844,1844,1843,1051
|
|
20230718,110400,138127123,1844,1844,1844,1844,0
|
|
20230718,110300,138127123,1844,1844,1844,1844,1001
|
|
20230718,110200,136281279,1843,1843,1843,1843,0
|
|
20230718,110100,136281279,1843,1843,1843,1843,0
|
|
20230718,110000,136281279,1843,1844,1844,1843,3001
|
|
20230718,105900,130750386,1852,1852,1852,1852,0
|
|
20230718,105800,130750386,1852,1852,1852,1852,0
|
|
20230718,105700,130750386,1852,1852,1852,1852,0
|
|
20230718,105600,130750386,1852,1852,1852,1852,0
|
|
20230718,105500,130750386,1852,1852,1852,1852,50
|
|
20230718,105400,130657786,1852,1852,1852,1852,102
|
|
20230718,105300,130468882,1842,1842,1842,1842,0
|
|
20230718,105200,130468882,1842,1842,1842,1842,0
|
|
20230718,105100,130468882,1842,1842,1842,1842,1
|
|
20230718,105000,130467040,1852,1852,1852,1852,0
|
|
20230718,104900,130467040,1852,1843,1852,1843,711
|
|
20230718,104800,129156568,1842,1843,1843,1842,3338
|
|
20230718,104700,123005972,1852,1852,1852,1852,0
|
|
20230718,104600,123005972,1852,1852,1852,1852,0
|
|
20230718,104500,123005972,1852,1852,1852,1852,0
|
|
20230718,104400,123005972,1852,1852,1852,1852,5
|
|
20230718,104300,122996712,1853,1853,1853,1853,0
|
|
20230718,104200,122996712,1853,1842,1853,1842,28
|
|
20230718,104100,122945103,1842,1842,1842,1842,525
|
|
20230718,104000,121978053,1843,1849,1849,1843,4738
|
|
20230718,103900,113231967,1850,1852,1852,1850,1789
|
|
20230718,103800,109921827,1852,1852,1852,1852,8
|
|
20230718,103700,109907011,1852,1852,1852,1852,7
|
|
20230718,103600,109894047,1852,1852,1852,1852,207
|
|
20230718,103500,109510683,1859,1859,1859,1859,0
|
|
20230718,103400,109510683,1859,1859,1859,1859,0
|
|
20230718,103300,109510683,1859,1859,1859,1859,1
|
|
20230718,103200,109508824,1851,1851,1851,1851,0
|
|
20230718,103100,109508824,1851,1851,1851,1851,0
|
|
20230718,103000,109508824,1851,1851,1851,1851,0
|
|
20230718,102900,109508824,1851,1851,1851,1851,0
|
|
20230718,102800,109508824,1851,1851,1851,1851,0
|
|
20230718,102700,109508824,1851,1851,1851,1851,0
|
|
20230718,102600,109508824,1851,1851,1851,1851,0
|
|
20230718,102500,109508824,1851,1851,1851,1851,0
|
|
20230718,102400,109508824,1851,1851,1851,1851,0
|
|
20230718,102300,109508824,1851,1851,1851,1851,25
|
|
20230718,102200,109462549,1851,1851,1851,1851,0
|
|
20230718,102100,109462549,1851,1851,1851,1851,2
|
|
20230718,102000,109458847,1851,1851,1851,1851,0
|
|
20230718,101900,109458847,1851,1851,1851,1851,0
|
|
20230718,101800,109458847,1851,1851,1851,1851,0
|
|
20230718,101700,109458847,1851,1852,1852,1851,757
|
|
20230718,101600,108057388,1853,1857,1857,1853,861
|
|
20230718,101500,106461171,1857,1857,1857,1857,59
|
|
20230718,101400,106351608,1857,1860,1860,1857,281
|
|
20230718,101300,105828972,1861,1861,1861,1861,0
|
|
20230718,101200,105828972,1861,1861,1861,1861,0
|
|
20230718,101100,105828972,1861,1861,1861,1861,0
|
|
20230718,101000,105828972,1861,1861,1861,1861,0
|
|
20230718,100900,105828972,1861,1861,1861,1861,20
|
|
20230718,100800,105791752,1861,1854,1861,1853,61
|
|
20230718,100700,105678701,1861,1861,1861,1861,0
|
|
20230718,100600,105678701,1861,1861,1861,1861,1
|
|
20230718,100500,105676840,1855,1855,1855,1855,500
|
|
20230718,100400,104749340,1855,1855,1855,1855,0
|
|
20230718,100300,104749340,1855,1855,1855,1855,10
|
|
20230718,100200,104730790,1855,1855,1855,1855,179
|
|
20230718,100100,104398745,1855,1855,1855,1855,111
|
|
20230718,100000,104192840,1852,1850,1852,1850,75
|
|
20230718,095900,104054046,1850,1850,1850,1850,547
|
|
20230718,095800,103042096,1850,1850,1850,1850,6
|
|
20230718,095700,103030996,1853,1853,1853,1853,63
|
|
20230718,095600,102914257,1850,1850,1850,1850,47
|
|
20230718,095500,102827307,1850,1853,1853,1850,1100
|
|
20230718,095400,100792301,1850,1850,1850,1850,0
|
|
20230718,095300,100792301,1850,1849,1850,1849,73
|
|
20230718,095200,100657261,1850,1850,1850,1850,0
|
|
20230718,095100,100657261,1850,1851,1851,1850,2159
|
|
20230718,095000,96663110,1855,1855,1855,1855,0
|
|
20230718,094900,96663110,1855,1853,1856,1850,1290
|
|
20230718,094800,94275490,1854,1856,1856,1854,748
|
|
20230718,094700,92887497,1856,1856,1857,1856,1024
|
|
20230718,094600,90986453,1856,1856,1856,1855,374
|
|
20230718,094500,90292373,1857,1857,1857,1857,243
|
|
20230718,094400,89841122,1857,1857,1857,1857,167
|
|
20230718,094300,89531003,1858,1858,1858,1858,999
|
|
20230718,094200,87674861,1858,1858,1858,1858,0
|
|
20230718,094100,87674861,1858,1858,1858,1858,0
|
|
20230718,094000,87674861,1858,1858,1858,1857,407
|
|
20230718,093900,86918726,1859,1859,1859,1859,0
|
|
20230718,093800,86918726,1859,1859,1859,1859,0
|
|
20230718,093700,86918726,1859,1859,1859,1859,0
|
|
20230718,093600,86918726,1859,1859,1859,1859,0
|
|
20230718,093500,86918726,1859,1860,1860,1859,203
|
|
20230718,093400,86541253,1860,1860,1860,1860,2
|
|
20230718,093300,86537533,1863,1863,1863,1863,0
|
|
20230718,093200,86537533,1863,1863,1863,1863,1
|
|
20230718,093100,86535670,1860,1863,1863,1860,501
|
|
20230718,093000,85603807,1861,1865,1865,1861,1418
|
|
20230718,092900,82961828,1863,1863,1863,1863,0
|
|
20230718,092800,82961828,1863,1866,1866,1863,3416
|
|
20230718,092700,76588303,1867,1870,1870,1867,52
|
|
20230718,092600,76491066,1866,1866,1866,1866,1
|
|
20230718,092500,76489200,1870,1866,1870,1866,215
|
|
20230718,092400,76087950,1866,1866,1866,1866,1200
|
|
20230718,092300,73848750,1866,1866,1870,1866,3528
|
|
20230718,092200,67265486,1865,1865,1865,1865,0
|
|
20230718,092100,67265486,1865,1865,1865,1865,1800
|
|
20230718,092000,63908486,1865,1864,1865,1864,56
|
|
20230718,091900,63804047,1864,1867,1867,1864,856
|
|
20230718,091800,62206709,1866,1870,1870,1866,475
|
|
20230718,091700,61318570,1871,1874,1874,1871,4435
|
|
20230718,091600,53013023,1874,1874,1874,1874,339
|
|
20230718,091500,52377737,1874,1877,1877,1874,18
|
|
20230718,091400,52344002,1873,1873,1873,1873,1005
|
|
20230718,091300,50461637,1872,1875,1875,1872,100
|
|
20230718,091200,50274353,1877,1880,1880,1877,4482
|
|
20230718,091100,41861175,1879,1879,1879,1879,0
|
|
20230718,091000,41861175,1879,1879,1879,1879,0
|
|
20230718,090900,41861175,1879,1879,1879,1875,278
|
|
20230718,090800,41339736,1877,1886,1893,1877,2626
|
|
20230718,090700,36402617,1886,1896,1896,1885,470
|
|
20230718,090600,35516130,1906,1899,1906,1899,150
|
|
20230718,090500,35231272,1899,1899,1899,1899,35
|
|
20230718,090400,35164807,1900,1900,1900,1900,0
|
|
20230718,090300,35164807,1900,1900,1900,1900,1
|
|
20230718,090200,35162907,1908,1897,1908,1897,25
|
|
20230718,090100,35115460,1908,1895,1911,1895,1212
|
|
20230718,090000,32805789,1906,1909,1909,1895,17233
|