616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191300,119142003,1709,1709,1709,1709,1219
|
|
20230728,191200,119142003,1709,1709,1709,1709,0
|
|
20230728,191100,119142003,1709,1709,1709,1709,0
|
|
20230728,191000,119142003,1709,1709,1709,1709,0
|
|
20230728,190900,119142003,1709,1709,1709,1709,0
|
|
20230728,190800,119142003,1709,1709,1709,1709,0
|
|
20230728,190700,119142003,1709,1709,1709,1709,0
|
|
20230728,190600,119142003,1709,1709,1709,1709,0
|
|
20230728,190500,119142003,1709,1709,1709,1709,0
|
|
20230728,190400,119142003,1709,1709,1709,1709,0
|
|
20230728,190300,119142003,1709,1709,1709,1709,0
|
|
20230728,190200,119142003,1709,1709,1709,1709,0
|
|
20230728,190100,119142003,1709,1709,1709,1709,0
|
|
20230728,190000,119142003,1709,1709,1709,1709,0
|
|
20230728,185900,119142003,1709,1709,1709,1709,0
|
|
20230728,185800,119142003,1709,1709,1709,1709,0
|
|
20230728,185700,119142003,1709,1709,1709,1709,0
|
|
20230728,185600,119142003,1709,1709,1709,1709,0
|
|
20230728,185500,119142003,1709,1709,1709,1709,0
|
|
20230728,185400,119142003,1709,1709,1709,1709,0
|
|
20230728,185300,119142003,1709,1709,1709,1709,0
|
|
20230728,185200,119142003,1709,1709,1709,1709,0
|
|
20230728,185100,119142003,1709,1709,1709,1709,0
|
|
20230728,185000,119142003,1709,1709,1709,1709,0
|
|
20230728,184900,119142003,1709,1709,1709,1709,0
|
|
20230728,184800,119142003,1709,1709,1709,1709,0
|
|
20230728,184700,119142003,1709,1709,1709,1709,0
|
|
20230728,184600,119142003,1709,1709,1709,1709,0
|
|
20230728,184500,119142003,1709,1709,1709,1709,0
|
|
20230728,184400,119142003,1709,1709,1709,1709,0
|
|
20230728,184300,119142003,1709,1709,1709,1709,1219
|
|
20230728,184200,119142003,1709,1709,1709,1709,0
|
|
20230728,184100,119142003,1709,1709,1709,1709,0
|
|
20230728,184000,119142003,1709,1709,1709,1709,0
|
|
20230728,183900,119142003,1709,1709,1709,1709,0
|
|
20230728,183800,119142003,1709,1709,1709,1709,0
|
|
20230728,183700,119142003,1709,1709,1709,1709,0
|
|
20230728,183600,119142003,1709,1709,1709,1709,0
|
|
20230728,183500,119142003,1709,1709,1709,1709,0
|
|
20230728,183400,119142003,1709,1709,1709,1709,0
|
|
20230728,183300,119142003,1709,1709,1709,1709,0
|
|
20230728,183200,119142003,1709,1709,1709,1709,0
|
|
20230728,183100,119142003,1709,1709,1709,1709,0
|
|
20230728,183000,119142003,1709,1709,1709,1709,0
|
|
20230728,182900,119142003,1709,1709,1709,1709,0
|
|
20230728,182800,119142003,1709,1709,1709,1709,0
|
|
20230728,182700,119142003,1709,1709,1709,1709,0
|
|
20230728,182600,119142003,1709,1709,1709,1709,0
|
|
20230728,182500,119142003,1709,1709,1709,1709,0
|
|
20230728,182400,119142003,1709,1709,1709,1709,0
|
|
20230728,182300,119142003,1709,1709,1709,1709,0
|
|
20230728,182200,119142003,1709,1709,1709,1709,0
|
|
20230728,182100,119142003,1709,1709,1709,1709,0
|
|
20230728,182000,119142003,1709,1709,1709,1709,0
|
|
20230728,181900,119142003,1709,1709,1709,1709,0
|
|
20230728,181800,119142003,1709,1709,1709,1709,0
|
|
20230728,181700,119142003,1709,1709,1709,1709,0
|
|
20230728,181600,119142003,1709,1709,1709,1709,0
|
|
20230728,181500,119142003,1709,1709,1709,1709,0
|
|
20230728,181400,119142003,1709,1709,1709,1709,0
|
|
20230728,181300,119142003,1709,1709,1709,1709,1219
|
|
20230728,181200,119142003,1709,1709,1709,1709,0
|
|
20230728,181100,119142003,1709,1709,1709,1709,0
|
|
20230728,181000,119142003,1709,1709,1709,1709,0
|
|
20230728,180900,119142003,1709,1709,1709,1709,0
|
|
20230728,180800,119142003,1709,1709,1709,1709,0
|
|
20230728,180700,119142003,1709,1709,1709,1709,0
|
|
20230728,180600,119142003,1709,1709,1709,1709,0
|
|
20230728,180500,119142003,1709,1709,1709,1709,0
|
|
20230728,180400,119142003,1709,1709,1709,1709,0
|
|
20230728,180300,119142003,1709,1709,1709,1709,0
|
|
20230728,180200,119142003,1709,1709,1709,1709,0
|
|
20230728,180100,119142003,1709,1709,1709,1709,0
|
|
20230728,180000,119142003,1709,1709,1709,1709,0
|
|
20230728,175900,119142003,1709,1709,1709,1709,0
|
|
20230728,175800,119142003,1709,1709,1709,1709,0
|
|
20230728,175700,119142003,1709,1709,1709,1709,0
|
|
20230728,175600,119142003,1709,1709,1709,1709,0
|
|
20230728,175500,119142003,1709,1709,1709,1709,0
|
|
20230728,175400,119142003,1709,1709,1709,1709,0
|
|
20230728,175300,119142003,1709,1709,1709,1709,0
|
|
20230728,175200,119142003,1709,1709,1709,1709,0
|
|
20230728,175100,119142003,1709,1709,1709,1709,0
|
|
20230728,175000,119142003,1709,1709,1709,1709,0
|
|
20230728,174900,119142003,1709,1709,1709,1709,0
|
|
20230728,174800,119142003,1709,1709,1709,1709,0
|
|
20230728,174700,119142003,1709,1709,1709,1709,0
|
|
20230728,174600,119142003,1709,1709,1709,1709,0
|
|
20230728,174500,119142003,1709,1709,1709,1709,0
|
|
20230728,174400,119142003,1709,1709,1709,1709,0
|
|
20230728,174300,119142003,1709,1709,1709,1709,1219
|
|
20230728,174200,119142003,1709,1709,1709,1709,0
|
|
20230728,174100,119142003,1709,1709,1709,1709,0
|
|
20230728,174000,119142003,1709,1709,1709,1709,0
|
|
20230728,173900,119142003,1709,1709,1709,1709,0
|
|
20230728,173800,119142003,1709,1709,1709,1709,0
|
|
20230728,173700,119142003,1709,1709,1709,1709,0
|
|
20230728,173600,119142003,1709,1709,1709,1709,0
|
|
20230728,173500,119142003,1709,1709,1709,1709,0
|
|
20230728,173400,119142003,1709,1709,1709,1709,0
|
|
20230728,173300,119142003,1709,1709,1709,1709,0
|
|
20230728,173200,119142003,1709,1709,1709,1709,0
|
|
20230728,173100,119142003,1709,1709,1709,1709,0
|
|
20230728,173000,119142003,1709,1709,1709,1709,0
|
|
20230728,172900,119142003,1709,1709,1709,1709,0
|
|
20230728,172800,119142003,1709,1709,1709,1709,0
|
|
20230728,172700,119142003,1709,1709,1709,1709,0
|
|
20230728,172600,119142003,1709,1709,1709,1709,0
|
|
20230728,172500,119142003,1709,1709,1709,1709,0
|
|
20230728,172400,119142003,1709,1709,1709,1709,0
|
|
20230728,172300,119142003,1709,1709,1709,1709,0
|
|
20230728,172200,119142003,1709,1709,1709,1709,0
|
|
20230728,172100,119142003,1709,1709,1709,1709,0
|
|
20230728,172000,119142003,1709,1709,1709,1709,0
|
|
20230728,171900,119142003,1709,1709,1709,1709,0
|
|
20230728,171800,119142003,1709,1709,1709,1709,0
|
|
20230728,171700,119142003,1709,1709,1709,1709,0
|
|
20230728,171600,119142003,1709,1709,1709,1709,0
|
|
20230728,171500,119142003,1709,1709,1709,1709,0
|
|
20230728,171400,119142003,1709,1709,1709,1709,0
|
|
20230728,171300,119142003,1709,1709,1709,1709,1219
|
|
20230728,171200,119142003,1709,1709,1709,1709,0
|
|
20230728,171100,119142003,1709,1709,1709,1709,0
|
|
20230728,171000,119142003,1709,1709,1709,1709,0
|
|
20230728,170900,119142003,1709,1709,1709,1709,0
|
|
20230728,170800,119142003,1709,1709,1709,1709,0
|
|
20230728,170700,119142003,1709,1709,1709,1709,0
|
|
20230728,170600,119142003,1709,1709,1709,1709,0
|
|
20230728,170500,119142003,1709,1709,1709,1709,0
|
|
20230728,170400,119142003,1709,1709,1709,1709,0
|
|
20230728,170300,119142003,1709,1709,1709,1709,0
|
|
20230728,170200,119142003,1709,1709,1709,1709,0
|
|
20230728,170100,119142003,1709,1709,1709,1709,0
|
|
20230728,170000,119142003,1709,1709,1709,1709,0
|
|
20230728,165900,119142003,1709,1709,1709,1709,0
|
|
20230728,165800,119142003,1709,1709,1709,1709,0
|
|
20230728,165700,119142003,1709,1709,1709,1709,0
|
|
20230728,165600,119142003,1709,1709,1709,1709,0
|
|
20230728,165500,119142003,1709,1709,1709,1709,0
|
|
20230728,165400,119142003,1709,1709,1709,1709,0
|
|
20230728,165300,119142003,1709,1709,1709,1709,0
|
|
20230728,165200,119142003,1709,1709,1709,1709,0
|
|
20230728,165100,119142003,1709,1709,1709,1709,0
|
|
20230728,165000,119142003,1709,1709,1709,1709,0
|
|
20230728,164900,119142003,1709,1709,1709,1709,0
|
|
20230728,164800,119142003,1709,1709,1709,1709,0
|
|
20230728,164700,119142003,1709,1709,1709,1709,0
|
|
20230728,164600,119142003,1709,1709,1709,1709,0
|
|
20230728,164500,119142003,1709,1709,1709,1709,0
|
|
20230728,164400,119142003,1709,1709,1709,1709,0
|
|
20230728,164300,119142003,1709,1709,1709,1709,1219
|
|
20230728,164200,119142003,1709,1709,1709,1709,0
|
|
20230728,164100,119142003,1709,1709,1709,1709,0
|
|
20230728,164000,119142003,1709,1709,1709,1709,0
|
|
20230728,163900,119142003,1709,1709,1709,1709,0
|
|
20230728,163800,119142003,1709,1709,1709,1709,0
|
|
20230728,163700,119142003,1709,1709,1709,1709,0
|
|
20230728,163600,119142003,1709,1709,1709,1709,0
|
|
20230728,163500,119142003,1709,1709,1709,1709,0
|
|
20230728,163400,119142003,1709,1709,1709,1709,0
|
|
20230728,163300,119142003,1709,1709,1709,1709,0
|
|
20230728,163200,119142003,1709,1709,1709,1709,0
|
|
20230728,163100,119142003,1709,1709,1709,1709,0
|
|
20230728,163000,119142003,1709,1709,1709,1709,0
|
|
20230728,162900,119142003,1709,1709,1709,1709,0
|
|
20230728,162800,119142003,1709,1709,1709,1709,0
|
|
20230728,162700,119142003,1709,1709,1709,1709,0
|
|
20230728,162600,119142003,1709,1709,1709,1709,0
|
|
20230728,162500,119142003,1709,1709,1709,1709,0
|
|
20230728,162400,119142003,1709,1709,1709,1709,0
|
|
20230728,162300,119142003,1709,1709,1709,1709,0
|
|
20230728,162200,119142003,1709,1709,1709,1709,0
|
|
20230728,162100,119142003,1709,1709,1709,1709,0
|
|
20230728,162000,119142003,1709,1709,1709,1709,0
|
|
20230728,161900,119142003,1709,1709,1709,1709,0
|
|
20230728,161800,119142003,1709,1709,1709,1709,0
|
|
20230728,161700,119142003,1709,1709,1709,1709,0
|
|
20230728,161600,119142003,1709,1709,1709,1709,0
|
|
20230728,161500,119142003,1709,1709,1709,1709,0
|
|
20230728,161400,119142003,1709,1709,1709,1709,0
|
|
20230728,161300,119142003,1709,1709,1709,1709,1219
|
|
20230728,161200,119142003,1709,1709,1709,1709,0
|
|
20230728,161100,119142003,1709,1709,1709,1709,0
|
|
20230728,161000,119142003,1709,1709,1709,1709,0
|
|
20230728,160900,119142003,1709,1709,1709,1709,0
|
|
20230728,160800,119142003,1709,1709,1709,1709,0
|
|
20230728,160700,119142003,1709,1709,1709,1709,0
|
|
20230728,160600,119142003,1709,1709,1709,1709,0
|
|
20230728,160500,119142003,1709,1709,1709,1709,0
|
|
20230728,160400,119142003,1709,1709,1709,1709,0
|
|
20230728,160300,119142003,1709,1709,1709,1709,0
|
|
20230728,160200,119142003,1709,1709,1709,1709,0
|
|
20230728,160100,119142003,1709,1709,1709,1709,0
|
|
20230728,160000,119142003,1709,1709,1709,1709,0
|
|
20230728,155900,119142003,1709,1709,1709,1709,0
|
|
20230728,155800,119142003,1709,1709,1709,1709,0
|
|
20230728,155700,119142003,1709,1709,1709,1709,0
|
|
20230728,155600,119142003,1709,1709,1709,1709,0
|
|
20230728,155500,119142003,1709,1709,1709,1709,0
|
|
20230728,155400,119142003,1709,1709,1709,1709,0
|
|
20230728,155300,119142003,1709,1709,1709,1709,0
|
|
20230728,155200,119142003,1709,1709,1709,1709,0
|
|
20230728,155100,119142003,1709,1709,1709,1709,0
|
|
20230728,155000,119142003,1709,1709,1709,1709,0
|
|
20230728,154900,119142003,1709,1709,1709,1709,0
|
|
20230728,154800,119142003,1709,1709,1709,1709,0
|
|
20230728,154700,119142003,1709,1709,1709,1709,0
|
|
20230728,154600,119142003,1709,1709,1709,1709,0
|
|
20230728,154500,119142003,1709,1709,1709,1709,0
|
|
20230728,154400,119142003,1709,1709,1709,1709,0
|
|
20230728,154300,119142003,1709,1709,1709,1709,1219
|
|
20230728,154200,119142003,1709,1709,1709,1709,0
|
|
20230728,154100,119142003,1709,1709,1709,1709,0
|
|
20230728,154000,119142003,1709,1709,1709,1709,0
|
|
20230728,153900,119142003,1709,1709,1709,1709,0
|
|
20230728,153800,119142003,1709,1709,1709,1709,0
|
|
20230728,153700,119142003,1709,1709,1709,1709,0
|
|
20230728,153600,119142003,1709,1709,1709,1709,0
|
|
20230728,153500,119142003,1709,1709,1709,1709,0
|
|
20230728,153400,119142003,1709,1709,1709,1709,0
|
|
20230728,153300,119142003,1709,1709,1709,1709,0
|
|
20230728,153200,119142003,1709,1709,1709,1709,0
|
|
20230728,153100,119142003,1709,1709,1709,1709,0
|
|
20230728,153000,119142003,1709,1709,1709,1709,1219
|
|
20230728,152900,117058732,1704,1704,1704,1704,0
|
|
20230728,152800,117058732,1704,1704,1704,1704,0
|
|
20230728,152700,117058732,1704,1704,1704,1704,0
|
|
20230728,152600,117058732,1704,1704,1704,1704,0
|
|
20230728,152500,117058732,1704,1704,1704,1704,0
|
|
20230728,152400,117058732,1704,1704,1704,1704,0
|
|
20230728,152300,117058732,1704,1704,1704,1704,0
|
|
20230728,152200,117058732,1704,1704,1704,1704,0
|
|
20230728,152100,117058732,1704,1704,1704,1704,0
|
|
20230728,152000,117058732,1704,1704,1704,1704,0
|
|
20230728,151900,117058732,1704,1705,1705,1704,93
|
|
20230728,151800,116900170,1704,1704,1704,1704,0
|
|
20230728,151700,116900170,1704,1704,1704,1704,0
|
|
20230728,151600,116900170,1704,1704,1704,1704,0
|
|
20230728,151500,116900170,1704,1704,1704,1704,135
|
|
20230728,151400,116670130,1703,1703,1703,1703,121
|
|
20230728,151300,116464067,1703,1703,1703,1703,1
|
|
20230728,151200,116462364,1700,1700,1700,1700,0
|
|
20230728,151100,116462364,1700,1700,1700,1700,1
|
|
20230728,151000,116460664,1704,1698,1704,1698,3345
|
|
20230728,150900,110771095,1699,1699,1699,1699,0
|
|
20230728,150800,110771095,1699,1699,1699,1699,0
|
|
20230728,150700,110771095,1699,1699,1699,1699,0
|
|
20230728,150600,110771095,1699,1699,1699,1699,1
|
|
20230728,150500,110769396,1694,1694,1694,1694,1
|
|
20230728,150400,110767702,1698,1698,1698,1698,1
|
|
20230728,150300,110766004,1694,1694,1694,1694,1
|
|
20230728,150200,110764310,1694,1694,1694,1694,1
|
|
20230728,150100,110762616,1699,1699,1699,1699,0
|
|
20230728,150000,110762616,1699,1699,1699,1699,0
|
|
20230728,145900,110762616,1699,1699,1699,1699,0
|
|
20230728,145800,110762616,1699,1699,1699,1699,0
|
|
20230728,145700,110762616,1699,1699,1699,1699,0
|
|
20230728,145600,110762616,1699,1699,1699,1699,0
|
|
20230728,145500,110762616,1699,1699,1699,1699,0
|
|
20230728,145400,110762616,1699,1699,1699,1699,0
|
|
20230728,145300,110762616,1699,1699,1699,1699,2
|
|
20230728,145200,110759218,1700,1700,1700,1700,0
|
|
20230728,145100,110759218,1700,1697,1700,1696,171
|
|
20230728,145000,110469029,1697,1697,1697,1697,0
|
|
20230728,144900,110469029,1697,1697,1697,1697,0
|
|
20230728,144800,110469029,1697,1697,1697,1697,1
|
|
20230728,144700,110467332,1700,1700,1700,1700,1
|
|
20230728,144600,110465632,1697,1697,1697,1697,0
|
|
20230728,144500,110465632,1697,1697,1697,1697,0
|
|
20230728,144400,110465632,1697,1697,1697,1697,0
|
|
20230728,144300,110465632,1697,1697,1697,1697,0
|
|
20230728,144200,110465632,1697,1701,1701,1697,7
|
|
20230728,144100,110453746,1699,1699,1699,1699,0
|
|
20230728,144000,110453746,1699,1699,1699,1699,53
|
|
20230728,143900,110363699,1701,1701,1701,1701,0
|
|
20230728,143800,110363699,1701,1701,1701,1701,1
|
|
20230728,143700,110361998,1699,1699,1699,1699,0
|
|
20230728,143600,110361998,1699,1701,1701,1699,6
|
|
20230728,143500,110351798,1700,1700,1700,1700,0
|
|
20230728,143400,110351798,1700,1700,1700,1700,0
|
|
20230728,143300,110351798,1700,1700,1700,1700,0
|
|
20230728,143200,110351798,1700,1700,1700,1700,0
|
|
20230728,143100,110351798,1700,1700,1700,1700,1
|
|
20230728,143000,110350098,1701,1701,1701,1701,0
|
|
20230728,142900,110350098,1701,1701,1701,1701,101
|
|
20230728,142800,110178297,1701,1701,1701,1701,15
|
|
20230728,142700,110152782,1701,1701,1701,1701,0
|
|
20230728,142600,110152782,1701,1701,1701,1701,0
|
|
20230728,142500,110152782,1701,1701,1701,1701,0
|
|
20230728,142400,110152782,1701,1701,1701,1701,0
|
|
20230728,142300,110152782,1701,1701,1701,1701,0
|
|
20230728,142200,110152782,1701,1701,1701,1701,0
|
|
20230728,142100,110152782,1701,1701,1701,1701,0
|
|
20230728,142000,110152782,1701,1700,1701,1700,686
|
|
20230728,141900,108986581,1700,1700,1700,1700,1
|
|
20230728,141800,108984881,1699,1699,1699,1699,1
|
|
20230728,141700,108983182,1700,1700,1700,1700,0
|
|
20230728,141600,108983182,1700,1700,1700,1700,67
|
|
20230728,141500,108869282,1699,1699,1699,1699,0
|
|
20230728,141400,108869282,1699,1699,1699,1699,21
|
|
20230728,141300,108833603,1699,1699,1699,1699,0
|
|
20230728,141200,108833603,1699,1699,1699,1699,1
|
|
20230728,141100,108831904,1697,1697,1697,1697,0
|
|
20230728,141000,108831904,1697,1697,1697,1697,0
|
|
20230728,140900,108831904,1697,1697,1697,1697,1
|
|
20230728,140800,108830207,1699,1699,1699,1699,1
|
|
20230728,140700,108828508,1697,1697,1697,1697,0
|
|
20230728,140600,108828508,1697,1697,1697,1697,0
|
|
20230728,140500,108828508,1697,1697,1697,1697,13
|
|
20230728,140400,108806447,1697,1697,1697,1697,0
|
|
20230728,140300,108806447,1697,1697,1697,1697,0
|
|
20230728,140200,108806447,1697,1697,1697,1697,0
|
|
20230728,140100,108806447,1697,1697,1697,1697,0
|
|
20230728,140000,108806447,1697,1691,1697,1691,23
|
|
20230728,135900,108767422,1698,1698,1698,1698,965
|
|
20230728,135800,107128852,1691,1691,1691,1691,0
|
|
20230728,135700,107128852,1691,1691,1691,1691,0
|
|
20230728,135600,107128852,1691,1691,1691,1691,0
|
|
20230728,135500,107128852,1691,1691,1691,1691,0
|
|
20230728,135400,107128852,1691,1691,1691,1691,0
|
|
20230728,135300,107128852,1691,1691,1691,1691,0
|
|
20230728,135200,107128852,1691,1691,1691,1691,1
|
|
20230728,135100,107127161,1696,1696,1696,1696,0
|
|
20230728,135000,107127161,1696,1696,1696,1696,0
|
|
20230728,134900,107127161,1696,1696,1696,1696,0
|
|
20230728,134800,107127161,1696,1696,1696,1696,0
|
|
20230728,134700,107127161,1696,1696,1696,1696,0
|
|
20230728,134600,107127161,1696,1700,1700,1696,25
|
|
20230728,134500,107084721,1700,1700,1700,1700,0
|
|
20230728,134400,107084721,1700,1699,1700,1696,17
|
|
20230728,134300,107055882,1696,1696,1696,1696,0
|
|
20230728,134200,107055882,1696,1696,1696,1696,5
|
|
20230728,134100,107047402,1698,1699,1700,1698,12
|
|
20230728,134000,107027011,1699,1699,1699,1696,28
|
|
20230728,133900,106979442,1700,1699,1700,1699,127
|
|
20230728,133800,106763572,1700,1699,1700,1699,621
|
|
20230728,133700,105707877,1699,1698,1699,1698,119
|
|
20230728,133600,105505697,1696,1696,1697,1696,29
|
|
20230728,133500,105456504,1687,1687,1687,1687,1
|
|
20230728,133400,105454817,1696,1696,1696,1696,0
|
|
20230728,133300,105454817,1696,1696,1696,1687,3
|
|
20230728,133200,105449738,1687,1687,1687,1687,0
|
|
20230728,133100,105449738,1687,1687,1687,1687,0
|
|
20230728,133000,105449738,1687,1687,1687,1687,0
|
|
20230728,132900,105449738,1687,1687,1687,1687,0
|
|
20230728,132800,105449738,1687,1687,1687,1687,0
|
|
20230728,132700,105449738,1687,1687,1687,1687,0
|
|
20230728,132600,105449738,1687,1687,1687,1687,0
|
|
20230728,132500,105449738,1687,1687,1687,1687,0
|
|
20230728,132400,105449738,1687,1697,1697,1687,31
|
|
20230728,132300,105397431,1687,1687,1687,1687,0
|
|
20230728,132200,105397431,1687,1688,1688,1687,2
|
|
20230728,132100,105394056,1688,1688,1688,1688,50
|
|
20230728,132000,105309656,1688,1688,1688,1688,0
|
|
20230728,131900,105309656,1688,1688,1688,1688,0
|
|
20230728,131800,105309656,1688,1688,1688,1688,0
|
|
20230728,131700,105309656,1688,1689,1689,1688,203
|
|
20230728,131600,104966790,1689,1689,1689,1689,0
|
|
20230728,131500,104966790,1689,1689,1689,1689,1
|
|
20230728,131400,104965101,1697,1697,1697,1697,0
|
|
20230728,131300,104965101,1697,1697,1697,1697,0
|
|
20230728,131200,104965101,1697,1697,1697,1697,0
|
|
20230728,131100,104965101,1697,1697,1697,1697,0
|
|
20230728,131000,104965101,1697,1697,1697,1697,0
|
|
20230728,130900,104965101,1697,1697,1697,1697,1
|
|
20230728,130800,104963404,1688,1688,1688,1688,1
|
|
20230728,130700,104961716,1698,1688,1698,1688,402
|
|
20230728,130600,104279131,1698,1698,1698,1698,0
|
|
20230728,130500,104279131,1698,1698,1698,1698,0
|
|
20230728,130400,104279131,1698,1698,1698,1698,0
|
|
20230728,130300,104279131,1698,1698,1698,1698,30
|
|
20230728,130200,104228191,1687,1687,1687,1687,1
|
|
20230728,130100,104226504,1699,1699,1699,1699,1
|
|
20230728,130000,104224805,1689,1698,1698,1689,2225
|
|
20230728,125900,100446764,1698,1698,1698,1698,1
|
|
20230728,125800,100445066,1699,1699,1699,1699,0
|
|
20230728,125700,100445066,1699,1699,1699,1699,8
|
|
20230728,125600,100431474,1699,1699,1699,1699,0
|
|
20230728,125500,100431474,1699,1699,1699,1699,0
|
|
20230728,125400,100431474,1699,1699,1699,1699,0
|
|
20230728,125300,100431474,1699,1699,1699,1699,0
|
|
20230728,125200,100431474,1699,1699,1699,1699,0
|
|
20230728,125100,100431474,1699,1699,1699,1699,0
|
|
20230728,125000,100431474,1699,1699,1699,1699,0
|
|
20230728,124900,100431474,1699,1699,1699,1699,0
|
|
20230728,124800,100431474,1699,1699,1699,1699,0
|
|
20230728,124700,100431474,1699,1699,1699,1699,0
|
|
20230728,124600,100431474,1699,1699,1699,1699,0
|
|
20230728,124500,100431474,1699,1699,1699,1699,0
|
|
20230728,124400,100431474,1699,1699,1699,1699,18
|
|
20230728,124300,100400892,1699,1699,1699,1699,0
|
|
20230728,124200,100400892,1699,1699,1699,1699,0
|
|
20230728,124100,100400892,1699,1699,1699,1699,0
|
|
20230728,124000,100400892,1699,1699,1699,1699,0
|
|
20230728,123900,100400892,1699,1699,1699,1699,0
|
|
20230728,123800,100400892,1699,1699,1699,1699,0
|
|
20230728,123700,100400892,1699,1699,1699,1699,0
|
|
20230728,123600,100400892,1699,1699,1699,1699,0
|
|
20230728,123500,100400892,1699,1697,1699,1687,222
|
|
20230728,123400,100025354,1698,1697,1698,1697,842
|
|
20230728,123300,98596379,1697,1697,1697,1697,0
|
|
20230728,123200,98596379,1697,1697,1697,1697,10
|
|
20230728,123100,98579409,1697,1697,1697,1697,0
|
|
20230728,123000,98579409,1697,1697,1697,1697,0
|
|
20230728,122900,98579409,1697,1697,1697,1697,0
|
|
20230728,122800,98579409,1697,1697,1697,1697,0
|
|
20230728,122700,98579409,1697,1697,1697,1697,1
|
|
20230728,122600,98577712,1698,1698,1698,1698,0
|
|
20230728,122500,98577712,1698,1698,1698,1698,0
|
|
20230728,122400,98577712,1698,1698,1698,1698,1
|
|
20230728,122300,98576014,1699,1690,1699,1683,2001
|
|
20230728,122200,95204616,1699,1699,1699,1699,0
|
|
20230728,122100,95204616,1699,1699,1699,1699,0
|
|
20230728,122000,95204616,1699,1699,1699,1699,0
|
|
20230728,121900,95204616,1699,1699,1699,1699,0
|
|
20230728,121800,95204616,1699,1699,1699,1699,115
|
|
20230728,121700,95009231,1699,1699,1699,1699,255
|
|
20230728,121600,94575986,1699,1699,1699,1699,1
|
|
20230728,121500,94574287,1699,1699,1699,1699,1
|
|
20230728,121400,94572588,1695,1696,1699,1695,606
|
|
20230728,121300,93543398,1696,1696,1696,1696,0
|
|
20230728,121200,93543398,1696,1696,1696,1696,0
|
|
20230728,121100,93543398,1696,1696,1696,1696,0
|
|
20230728,121000,93543398,1696,1696,1696,1696,0
|
|
20230728,120900,93543398,1696,1696,1696,1696,125
|
|
20230728,120800,93331398,1696,1696,1696,1696,188
|
|
20230728,120700,93012550,1696,1696,1696,1696,1
|
|
20230728,120600,93010854,1696,1696,1696,1696,0
|
|
20230728,120500,93010854,1696,1696,1696,1696,1
|
|
20230728,120400,93009158,1696,1696,1696,1696,0
|
|
20230728,120300,93009158,1696,1696,1696,1696,1
|
|
20230728,120200,93007462,1696,1696,1696,1696,0
|
|
20230728,120100,93007462,1696,1696,1696,1696,1
|
|
20230728,120000,93005766,1695,1695,1695,1695,0
|
|
20230728,115900,93005766,1695,1695,1695,1695,0
|
|
20230728,115800,93005766,1695,1695,1695,1695,0
|
|
20230728,115700,93005766,1695,1694,1695,1694,132
|
|
20230728,115600,92782036,1695,1695,1695,1695,0
|
|
20230728,115500,92782036,1695,1695,1695,1695,0
|
|
20230728,115400,92782036,1695,1695,1695,1695,0
|
|
20230728,115300,92782036,1695,1695,1695,1695,0
|
|
20230728,115200,92782036,1695,1695,1695,1695,0
|
|
20230728,115100,92782036,1695,1695,1695,1695,1
|
|
20230728,115000,92780341,1695,1695,1695,1695,0
|
|
20230728,114900,92780341,1695,1695,1695,1695,0
|
|
20230728,114800,92780341,1695,1695,1695,1695,0
|
|
20230728,114700,92780341,1695,1695,1695,1695,0
|
|
20230728,114600,92780341,1695,1695,1695,1695,1
|
|
20230728,114500,92778646,1686,1686,1686,1686,0
|
|
20230728,114400,92778646,1686,1693,1693,1686,181
|
|
20230728,114300,92473452,1694,1695,1695,1694,3
|
|
20230728,114200,92468368,1686,1686,1686,1686,0
|
|
20230728,114100,92468368,1686,1686,1686,1686,1
|
|
20230728,114000,92466682,1695,1686,1695,1686,2
|
|
20230728,113900,92463301,1695,1695,1695,1695,0
|
|
20230728,113800,92463301,1695,1695,1695,1695,0
|
|
20230728,113700,92463301,1695,1695,1695,1695,0
|
|
20230728,113600,92463301,1695,1695,1695,1695,0
|
|
20230728,113500,92463301,1695,1695,1695,1695,500
|
|
20230728,113400,91615801,1696,1696,1696,1696,1
|
|
20230728,113300,91614105,1696,1696,1696,1696,0
|
|
20230728,113200,91614105,1696,1696,1696,1696,20
|
|
20230728,113100,91580185,1695,1695,1695,1695,712
|
|
20230728,113000,90373345,1694,1694,1694,1694,0
|
|
20230728,112900,90373345,1694,1694,1694,1694,0
|
|
20230728,112800,90373345,1694,1694,1694,1694,0
|
|
20230728,112700,90373345,1694,1694,1694,1694,0
|
|
20230728,112600,90373345,1694,1694,1694,1694,100
|
|
20230728,112500,90203945,1694,1694,1694,1694,0
|
|
20230728,112400,90203945,1694,1694,1694,1694,0
|
|
20230728,112300,90203945,1694,1694,1694,1694,1
|
|
20230728,112200,90202251,1692,1692,1692,1692,0
|
|
20230728,112100,90202251,1692,1692,1692,1692,0
|
|
20230728,112000,90202251,1692,1692,1692,1692,439
|
|
20230728,111900,89459463,1694,1693,1694,1693,124
|
|
20230728,111800,89249507,1693,1691,1693,1691,463
|
|
20230728,111700,88466407,1691,1691,1691,1691,0
|
|
20230728,111600,88466407,1691,1691,1691,1691,0
|
|
20230728,111500,88466407,1691,1691,1691,1691,25
|
|
20230728,111400,88424132,1691,1690,1691,1690,325
|
|
20230728,111300,87874860,1689,1685,1689,1685,984
|
|
20230728,111200,86214914,1684,1684,1684,1684,0
|
|
20230728,111100,86214914,1684,1684,1684,1684,0
|
|
20230728,111000,86214914,1684,1684,1684,1684,4
|
|
20230728,110900,86208178,1683,1683,1683,1683,0
|
|
20230728,110800,86208178,1683,1683,1683,1683,0
|
|
20230728,110700,86208178,1683,1683,1683,1683,1009
|
|
20230728,110600,84510031,1676,1676,1676,1676,0
|
|
20230728,110500,84510031,1676,1676,1676,1676,0
|
|
20230728,110400,84510031,1676,1676,1676,1676,0
|
|
20230728,110300,84510031,1676,1683,1683,1676,3
|
|
20230728,110200,84504992,1676,1677,1677,1676,20
|
|
20230728,110100,84471471,1676,1676,1676,1676,0
|
|
20230728,110000,84471471,1676,1682,1682,1676,51
|
|
20230728,105900,84385695,1682,1682,1682,1682,150
|
|
20230728,105800,84133395,1683,1683,1683,1683,1
|
|
20230728,105700,84131712,1676,1676,1676,1676,0
|
|
20230728,105600,84131712,1676,1676,1676,1676,101
|
|
20230728,105500,83962436,1675,1675,1675,1675,0
|
|
20230728,105400,83962436,1675,1675,1675,1675,0
|
|
20230728,105300,83962436,1675,1675,1675,1675,0
|
|
20230728,105200,83962436,1675,1675,1675,1675,0
|
|
20230728,105100,83962436,1675,1675,1675,1675,0
|
|
20230728,105000,83962436,1675,1681,1681,1675,940
|
|
20230728,104900,82382305,1681,1681,1681,1681,0
|
|
20230728,104800,82382305,1681,1681,1681,1681,0
|
|
20230728,104700,82382305,1681,1681,1681,1681,0
|
|
20230728,104600,82382305,1681,1681,1681,1681,0
|
|
20230728,104500,82382305,1681,1681,1681,1681,0
|
|
20230728,104400,82382305,1681,1681,1681,1681,0
|
|
20230728,104300,82382305,1681,1681,1681,1681,0
|
|
20230728,104200,82382305,1681,1681,1681,1681,0
|
|
20230728,104100,82382305,1681,1681,1681,1681,1
|
|
20230728,104000,82380624,1684,1684,1684,1681,247
|
|
20230728,103900,81964679,1684,1684,1684,1684,0
|
|
20230728,103800,81964679,1684,1684,1684,1684,0
|
|
20230728,103700,81964679,1684,1684,1684,1684,0
|
|
20230728,103600,81964679,1684,1684,1686,1684,7
|
|
20230728,103500,81952881,1686,1686,1686,1686,50
|
|
20230728,103400,81868581,1686,1686,1686,1686,4
|
|
20230728,103300,81861837,1685,1685,1685,1685,0
|
|
20230728,103200,81861837,1685,1683,1685,1683,447
|
|
20230728,103100,81108911,1680,1680,1680,1680,0
|
|
20230728,103000,81108911,1680,1680,1680,1680,0
|
|
20230728,102900,81108911,1680,1680,1680,1680,0
|
|
20230728,102800,81108911,1680,1680,1680,1680,0
|
|
20230728,102700,81108911,1680,1683,1683,1680,301
|
|
20230728,102600,80602331,1682,1677,1682,1677,371
|
|
20230728,102500,79978742,1677,1677,1677,1677,0
|
|
20230728,102400,79978742,1677,1677,1677,1677,0
|
|
20230728,102300,79978742,1677,1680,1680,1677,2
|
|
20230728,102200,79975385,1677,1677,1677,1677,200
|
|
20230728,102100,79639985,1677,1677,1677,1677,0
|
|
20230728,102000,79639985,1677,1677,1677,1677,0
|
|
20230728,101900,79639985,1677,1677,1677,1677,0
|
|
20230728,101800,79639985,1677,1677,1677,1677,0
|
|
20230728,101700,79639985,1677,1678,1678,1677,2545
|
|
20230728,101600,75369476,1679,1679,1679,1678,323
|
|
20230728,101500,74827160,1679,1678,1680,1678,235
|
|
20230728,101400,74432560,1669,1669,1669,1669,0
|
|
20230728,101300,74432560,1669,1669,1669,1669,1
|
|
20230728,101200,74430891,1678,1678,1678,1669,511
|
|
20230728,101100,73573442,1669,1669,1669,1669,0
|
|
20230728,101000,73573442,1669,1669,1669,1669,1
|
|
20230728,100900,73571773,1668,1668,1668,1668,0
|
|
20230728,100800,73571773,1668,1676,1676,1668,986
|
|
20230728,100700,71919291,1676,1676,1676,1676,0
|
|
20230728,100600,71919291,1676,1676,1676,1676,0
|
|
20230728,100500,71919291,1676,1676,1676,1676,0
|
|
20230728,100400,71919291,1676,1677,1679,1676,161
|
|
20230728,100300,71649094,1677,1676,1677,1676,375
|
|
20230728,100200,71020385,1666,1675,1677,1666,1558
|
|
20230728,100100,68409003,1675,1675,1676,1666,509
|
|
20230728,100000,67556436,1675,1675,1675,1675,1
|
|
20230728,095900,67554761,1662,1662,1662,1662,0
|
|
20230728,095800,67554761,1662,1662,1662,1662,0
|
|
20230728,095700,67554761,1662,1662,1662,1662,0
|
|
20230728,095600,67554761,1662,1665,1665,1662,38
|
|
20230728,095500,67491494,1665,1665,1665,1665,0
|
|
20230728,095400,67491494,1665,1665,1665,1665,0
|
|
20230728,095300,67491494,1665,1665,1665,1665,0
|
|
20230728,095200,67491494,1665,1665,1666,1665,608
|
|
20230728,095100,66478974,1665,1665,1665,1665,1
|
|
20230728,095000,66477309,1674,1665,1674,1665,5
|
|
20230728,094900,66468975,1665,1665,1665,1665,0
|
|
20230728,094800,66468975,1665,1665,1665,1665,1
|
|
20230728,094700,66467310,1665,1666,1666,1665,200
|
|
20230728,094600,66134160,1665,1665,1665,1665,0
|
|
20230728,094500,66134160,1665,1665,1665,1665,0
|
|
20230728,094400,66134160,1665,1665,1665,1665,0
|
|
20230728,094300,66134160,1665,1675,1675,1665,2
|
|
20230728,094200,66130820,1660,1660,1660,1660,0
|
|
20230728,094100,66130820,1660,1675,1675,1660,410
|
|
20230728,094000,65447329,1675,1676,1677,1675,83
|
|
20230728,093900,65308188,1676,1674,1676,1674,1485
|
|
20230728,093800,62820785,1674,1670,1674,1670,21
|
|
20230728,093700,62785635,1673,1673,1673,1673,10
|
|
20230728,093600,62768905,1674,1674,1674,1674,1
|
|
20230728,093500,62767231,1673,1674,1674,1673,2
|
|
20230728,093400,62763884,1673,1674,1674,1673,169
|
|
20230728,093300,62480979,1673,1673,1673,1673,1
|
|
20230728,093200,62479306,1674,1674,1674,1674,86
|
|
20230728,093100,62335342,1673,1673,1673,1673,112
|
|
20230728,093000,62147966,1670,1670,1670,1670,1
|
|
20230728,092900,62146296,1670,1673,1673,1670,139
|
|
20230728,092800,61913752,1670,1670,1673,1670,82
|
|
20230728,092700,61776572,1673,1673,1673,1670,179
|
|
20230728,092600,61477108,1670,1670,1673,1670,22
|
|
20230728,092500,61440308,1673,1673,1673,1673,1
|
|
20230728,092400,61438635,1670,1670,1670,1670,0
|
|
20230728,092300,61438635,1670,1672,1672,1670,201
|
|
20230728,092200,61102615,1670,1669,1673,1661,2579
|
|
20230728,092100,56796631,1659,1659,1659,1659,1
|
|
20230728,092000,56794972,1658,1658,1658,1658,1
|
|
20230728,091900,56793314,1670,1659,1670,1659,261
|
|
20230728,091800,56360304,1659,1659,1659,1659,1
|
|
20230728,091700,56358645,1662,1662,1662,1662,1
|
|
20230728,091600,56356983,1664,1669,1669,1664,4
|
|
20230728,091500,56350312,1660,1660,1660,1660,0
|
|
20230728,091400,56350312,1660,1669,1669,1660,2
|
|
20230728,091300,56346983,1657,1670,1670,1657,4572
|
|
20230728,091200,48759782,1663,1663,1670,1663,3
|
|
20230728,091100,48754786,1669,1669,1669,1669,48
|
|
20230728,091000,48674674,1669,1661,1669,1661,1025
|
|
20230728,090900,46972141,1661,1669,1669,1661,3
|
|
20230728,090800,46967149,1661,1669,1670,1661,200
|
|
20230728,090700,46633261,1668,1662,1668,1656,609
|
|
20230728,090600,45619480,1661,1660,1661,1660,1197
|
|
20230728,090500,43632360,1660,1654,1660,1654,7480
|
|
20230728,090400,31255582,1654,1654,1654,1654,1021
|
|
20230728,090300,29566848,1654,1641,1654,1641,4056
|
|
20230728,090200,22893859,1655,1655,1655,1655,0
|
|
20230728,090100,22893859,1655,1651,1655,1651,613
|
|
20230728,090000,21881792,1655,1633,1655,1633,13397
|