631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192800,145497328,1606,1606,1606,1606,8111
|
|
20230714,192700,145497328,1606,1606,1606,1606,0
|
|
20230714,192600,145497328,1606,1606,1606,1606,0
|
|
20230714,192500,145497328,1606,1606,1606,1606,0
|
|
20230714,192400,145497328,1606,1606,1606,1606,0
|
|
20230714,192300,145497328,1606,1606,1606,1606,0
|
|
20230714,192200,145497328,1606,1606,1606,1606,0
|
|
20230714,192100,145497328,1606,1606,1606,1606,0
|
|
20230714,192000,145497328,1606,1606,1606,1606,0
|
|
20230714,191900,145497328,1606,1606,1606,1606,0
|
|
20230714,191800,145497328,1606,1606,1606,1606,0
|
|
20230714,191700,145497328,1606,1606,1606,1606,0
|
|
20230714,191600,145497328,1606,1606,1606,1606,0
|
|
20230714,191500,145497328,1606,1606,1606,1606,0
|
|
20230714,191400,145497328,1606,1606,1606,1606,0
|
|
20230714,191300,145497328,1606,1606,1606,1606,0
|
|
20230714,191200,145497328,1606,1606,1606,1606,0
|
|
20230714,191100,145497328,1606,1606,1606,1606,0
|
|
20230714,191000,145497328,1606,1606,1606,1606,0
|
|
20230714,190900,145497328,1606,1606,1606,1606,0
|
|
20230714,190800,145497328,1606,1606,1606,1606,0
|
|
20230714,190700,145497328,1606,1606,1606,1606,0
|
|
20230714,190600,145497328,1606,1606,1606,1606,0
|
|
20230714,190500,145497328,1606,1606,1606,1606,0
|
|
20230714,190400,145497328,1606,1606,1606,1606,0
|
|
20230714,190300,145497328,1606,1606,1606,1606,0
|
|
20230714,190200,145497328,1606,1606,1606,1606,0
|
|
20230714,190100,145497328,1606,1606,1606,1606,0
|
|
20230714,190000,145497328,1606,1606,1606,1606,0
|
|
20230714,185900,145497328,1606,1606,1606,1606,0
|
|
20230714,185800,145497328,1606,1606,1606,1606,8111
|
|
20230714,185700,145497328,1606,1606,1606,1606,0
|
|
20230714,185600,145497328,1606,1606,1606,1606,0
|
|
20230714,185500,145497328,1606,1606,1606,1606,0
|
|
20230714,185400,145497328,1606,1606,1606,1606,0
|
|
20230714,185300,145497328,1606,1606,1606,1606,0
|
|
20230714,185200,145497328,1606,1606,1606,1606,0
|
|
20230714,185100,145497328,1606,1606,1606,1606,0
|
|
20230714,185000,145497328,1606,1606,1606,1606,0
|
|
20230714,184900,145497328,1606,1606,1606,1606,0
|
|
20230714,184800,145497328,1606,1606,1606,1606,0
|
|
20230714,184700,145497328,1606,1606,1606,1606,0
|
|
20230714,184600,145497328,1606,1606,1606,1606,0
|
|
20230714,184500,145497328,1606,1606,1606,1606,0
|
|
20230714,184400,145497328,1606,1606,1606,1606,0
|
|
20230714,184300,145497328,1606,1606,1606,1606,0
|
|
20230714,184200,145497328,1606,1606,1606,1606,0
|
|
20230714,184100,145497328,1606,1606,1606,1606,0
|
|
20230714,184000,145497328,1606,1606,1606,1606,0
|
|
20230714,183900,145497328,1606,1606,1606,1606,0
|
|
20230714,183800,145497328,1606,1606,1606,1606,0
|
|
20230714,183700,145497328,1606,1606,1606,1606,0
|
|
20230714,183600,145497328,1606,1606,1606,1606,0
|
|
20230714,183500,145497328,1606,1606,1606,1606,0
|
|
20230714,183400,145497328,1606,1606,1606,1606,0
|
|
20230714,183300,145497328,1606,1606,1606,1606,0
|
|
20230714,183200,145497328,1606,1606,1606,1606,0
|
|
20230714,183100,145497328,1606,1606,1606,1606,0
|
|
20230714,183000,145497328,1606,1606,1606,1606,0
|
|
20230714,182900,145497328,1606,1606,1606,1606,0
|
|
20230714,182800,145497328,1606,1606,1606,1606,8111
|
|
20230714,182700,145497328,1606,1606,1606,1606,0
|
|
20230714,182600,145497328,1606,1606,1606,1606,0
|
|
20230714,182500,145497328,1606,1606,1606,1606,0
|
|
20230714,182400,145497328,1606,1606,1606,1606,0
|
|
20230714,182300,145497328,1606,1606,1606,1606,0
|
|
20230714,182200,145497328,1606,1606,1606,1606,0
|
|
20230714,182100,145497328,1606,1606,1606,1606,0
|
|
20230714,182000,145497328,1606,1606,1606,1606,0
|
|
20230714,181900,145497328,1606,1606,1606,1606,0
|
|
20230714,181800,145497328,1606,1606,1606,1606,0
|
|
20230714,181700,145497328,1606,1606,1606,1606,0
|
|
20230714,181600,145497328,1606,1606,1606,1606,0
|
|
20230714,181500,145497328,1606,1606,1606,1606,0
|
|
20230714,181400,145497328,1606,1606,1606,1606,0
|
|
20230714,181300,145497328,1606,1606,1606,1606,0
|
|
20230714,181200,145497328,1606,1606,1606,1606,0
|
|
20230714,181100,145497328,1606,1606,1606,1606,0
|
|
20230714,181000,145497328,1606,1606,1606,1606,0
|
|
20230714,180900,145497328,1606,1606,1606,1606,0
|
|
20230714,180800,145497328,1606,1606,1606,1606,0
|
|
20230714,180700,145497328,1606,1606,1606,1606,0
|
|
20230714,180600,145497328,1606,1606,1606,1606,0
|
|
20230714,180500,145497328,1606,1606,1606,1606,0
|
|
20230714,180400,145497328,1606,1606,1606,1606,0
|
|
20230714,180300,145497328,1606,1606,1606,1606,0
|
|
20230714,180200,145497328,1606,1606,1606,1606,0
|
|
20230714,180100,145497328,1606,1606,1606,1606,0
|
|
20230714,180000,145497328,1606,1606,1606,1606,0
|
|
20230714,175900,145497328,1606,1606,1606,1606,0
|
|
20230714,175800,145497328,1606,1606,1606,1606,8111
|
|
20230714,175700,145497328,1606,1606,1606,1606,0
|
|
20230714,175600,145497328,1606,1606,1606,1606,0
|
|
20230714,175500,145497328,1606,1606,1606,1606,0
|
|
20230714,175400,145497328,1606,1606,1606,1606,0
|
|
20230714,175300,145497328,1606,1606,1606,1606,0
|
|
20230714,175200,145497328,1606,1606,1606,1606,0
|
|
20230714,175100,145497328,1606,1606,1606,1606,0
|
|
20230714,175000,145497328,1606,1606,1606,1606,0
|
|
20230714,174900,145497328,1606,1606,1606,1606,0
|
|
20230714,174800,145497328,1606,1606,1606,1606,0
|
|
20230714,174700,145497328,1606,1606,1606,1606,0
|
|
20230714,174600,145497328,1606,1606,1606,1606,0
|
|
20230714,174500,145497328,1606,1606,1606,1606,0
|
|
20230714,174400,145497328,1606,1606,1606,1606,0
|
|
20230714,174300,145497328,1606,1606,1606,1606,0
|
|
20230714,174200,145497328,1606,1606,1606,1606,0
|
|
20230714,174100,145497328,1606,1606,1606,1606,0
|
|
20230714,174000,145497328,1606,1606,1606,1606,0
|
|
20230714,173900,145497328,1606,1606,1606,1606,0
|
|
20230714,173800,145497328,1606,1606,1606,1606,0
|
|
20230714,173700,145497328,1606,1606,1606,1606,0
|
|
20230714,173600,145497328,1606,1606,1606,1606,0
|
|
20230714,173500,145497328,1606,1606,1606,1606,0
|
|
20230714,173400,145497328,1606,1606,1606,1606,0
|
|
20230714,173300,145497328,1606,1606,1606,1606,0
|
|
20230714,173200,145497328,1606,1606,1606,1606,0
|
|
20230714,173100,145497328,1606,1606,1606,1606,0
|
|
20230714,173000,145497328,1606,1606,1606,1606,0
|
|
20230714,172900,145497328,1606,1606,1606,1606,0
|
|
20230714,172800,145497328,1606,1606,1606,1606,8111
|
|
20230714,172700,145497328,1606,1606,1606,1606,0
|
|
20230714,172600,145497328,1606,1606,1606,1606,0
|
|
20230714,172500,145497328,1606,1606,1606,1606,0
|
|
20230714,172400,145497328,1606,1606,1606,1606,0
|
|
20230714,172300,145497328,1606,1606,1606,1606,0
|
|
20230714,172200,145497328,1606,1606,1606,1606,0
|
|
20230714,172100,145497328,1606,1606,1606,1606,0
|
|
20230714,172000,145497328,1606,1606,1606,1606,0
|
|
20230714,171900,145497328,1606,1606,1606,1606,0
|
|
20230714,171800,145497328,1606,1606,1606,1606,0
|
|
20230714,171700,145497328,1606,1606,1606,1606,0
|
|
20230714,171600,145497328,1606,1606,1606,1606,0
|
|
20230714,171500,145497328,1606,1606,1606,1606,0
|
|
20230714,171400,145497328,1606,1606,1606,1606,0
|
|
20230714,171300,145497328,1606,1606,1606,1606,0
|
|
20230714,171200,145497328,1606,1606,1606,1606,0
|
|
20230714,171100,145497328,1606,1606,1606,1606,0
|
|
20230714,171000,145497328,1606,1606,1606,1606,0
|
|
20230714,170900,145497328,1606,1606,1606,1606,0
|
|
20230714,170800,145497328,1606,1606,1606,1606,0
|
|
20230714,170700,145497328,1606,1606,1606,1606,0
|
|
20230714,170600,145497328,1606,1606,1606,1606,0
|
|
20230714,170500,145497328,1606,1606,1606,1606,0
|
|
20230714,170400,145497328,1606,1606,1606,1606,0
|
|
20230714,170300,145497328,1606,1606,1606,1606,0
|
|
20230714,170200,145497328,1606,1606,1606,1606,0
|
|
20230714,170100,145497328,1606,1606,1606,1606,0
|
|
20230714,170000,145497328,1606,1606,1606,1606,0
|
|
20230714,165900,145497328,1606,1606,1606,1606,0
|
|
20230714,165800,145497328,1606,1606,1606,1606,8111
|
|
20230714,165700,145497328,1606,1606,1606,1606,0
|
|
20230714,165600,145497328,1606,1606,1606,1606,0
|
|
20230714,165500,145497328,1606,1606,1606,1606,0
|
|
20230714,165400,145497328,1606,1606,1606,1606,0
|
|
20230714,165300,145497328,1606,1606,1606,1606,0
|
|
20230714,165200,145497328,1606,1606,1606,1606,0
|
|
20230714,165100,145497328,1606,1606,1606,1606,0
|
|
20230714,165000,145497328,1606,1606,1606,1606,0
|
|
20230714,164900,145497328,1606,1606,1606,1606,0
|
|
20230714,164800,145497328,1606,1606,1606,1606,0
|
|
20230714,164700,145497328,1606,1606,1606,1606,0
|
|
20230714,164600,145497328,1606,1606,1606,1606,0
|
|
20230714,164500,145497328,1606,1606,1606,1606,0
|
|
20230714,164400,145497328,1606,1606,1606,1606,0
|
|
20230714,164300,145497328,1606,1606,1606,1606,0
|
|
20230714,164200,145497328,1606,1606,1606,1606,0
|
|
20230714,164100,145497328,1606,1606,1606,1606,0
|
|
20230714,164000,145497328,1606,1606,1606,1606,0
|
|
20230714,163900,145497328,1606,1606,1606,1606,0
|
|
20230714,163800,145497328,1606,1606,1606,1606,0
|
|
20230714,163700,145497328,1606,1606,1606,1606,0
|
|
20230714,163600,145497328,1606,1606,1606,1606,0
|
|
20230714,163500,145497328,1606,1606,1606,1606,0
|
|
20230714,163400,145497328,1606,1606,1606,1606,0
|
|
20230714,163300,145497328,1606,1606,1606,1606,0
|
|
20230714,163200,145497328,1606,1606,1606,1606,0
|
|
20230714,163100,145497328,1606,1606,1606,1606,0
|
|
20230714,163000,145497328,1606,1606,1606,1606,0
|
|
20230714,162900,145497328,1606,1606,1606,1606,0
|
|
20230714,162800,145497328,1606,1606,1606,1606,8111
|
|
20230714,162700,145497328,1606,1606,1606,1606,0
|
|
20230714,162600,145497328,1606,1606,1606,1606,0
|
|
20230714,162500,145497328,1606,1606,1606,1606,0
|
|
20230714,162400,145497328,1606,1606,1606,1606,0
|
|
20230714,162300,145497328,1606,1606,1606,1606,0
|
|
20230714,162200,145497328,1606,1606,1606,1606,0
|
|
20230714,162100,145497328,1606,1606,1606,1606,0
|
|
20230714,162000,145497328,1606,1606,1606,1606,0
|
|
20230714,161900,145497328,1606,1606,1606,1606,0
|
|
20230714,161800,145497328,1606,1606,1606,1606,0
|
|
20230714,161700,145497328,1606,1606,1606,1606,0
|
|
20230714,161600,145497328,1606,1606,1606,1606,0
|
|
20230714,161500,145497328,1606,1606,1606,1606,0
|
|
20230714,161400,145497328,1606,1606,1606,1606,0
|
|
20230714,161300,145497328,1606,1606,1606,1606,0
|
|
20230714,161200,145497328,1606,1606,1606,1606,0
|
|
20230714,161100,145497328,1606,1606,1606,1606,0
|
|
20230714,161000,145497328,1606,1606,1606,1606,0
|
|
20230714,160900,145497328,1606,1606,1606,1606,0
|
|
20230714,160800,145497328,1606,1606,1606,1606,0
|
|
20230714,160700,145497328,1606,1606,1606,1606,0
|
|
20230714,160600,145497328,1606,1606,1606,1606,0
|
|
20230714,160500,145497328,1606,1606,1606,1606,0
|
|
20230714,160400,145497328,1606,1606,1606,1606,0
|
|
20230714,160300,145497328,1606,1606,1606,1606,0
|
|
20230714,160200,145497328,1606,1606,1606,1606,0
|
|
20230714,160100,145497328,1606,1606,1606,1606,0
|
|
20230714,160000,145497328,1606,1606,1606,1606,0
|
|
20230714,155900,145497328,1606,1606,1606,1606,0
|
|
20230714,155800,145497328,1606,1606,1606,1606,8111
|
|
20230714,155700,145497328,1606,1606,1606,1606,0
|
|
20230714,155600,145497328,1606,1606,1606,1606,0
|
|
20230714,155500,145497328,1606,1606,1606,1606,0
|
|
20230714,155400,145497328,1606,1606,1606,1606,0
|
|
20230714,155300,145497328,1606,1606,1606,1606,0
|
|
20230714,155200,145497328,1606,1606,1606,1606,0
|
|
20230714,155100,145497328,1606,1606,1606,1606,0
|
|
20230714,155000,145497328,1606,1606,1606,1606,0
|
|
20230714,154900,145497328,1606,1606,1606,1606,0
|
|
20230714,154800,145497328,1606,1606,1606,1606,0
|
|
20230714,154700,145497328,1606,1606,1606,1606,0
|
|
20230714,154600,145497328,1606,1606,1606,1606,0
|
|
20230714,154500,145497328,1606,1606,1606,1606,0
|
|
20230714,154400,145497328,1606,1606,1606,1606,0
|
|
20230714,154300,145497328,1606,1606,1606,1606,0
|
|
20230714,154200,145497328,1606,1606,1606,1606,0
|
|
20230714,154100,145497328,1606,1606,1606,1606,0
|
|
20230714,154000,145497328,1606,1606,1606,1606,0
|
|
20230714,153900,145497328,1606,1606,1606,1606,0
|
|
20230714,153800,145497328,1606,1606,1606,1606,0
|
|
20230714,153700,145497328,1606,1606,1606,1606,0
|
|
20230714,153600,145497328,1606,1606,1606,1606,0
|
|
20230714,153500,145497328,1606,1606,1606,1606,0
|
|
20230714,153400,145497328,1606,1606,1606,1606,0
|
|
20230714,153300,145497328,1606,1606,1606,1606,0
|
|
20230714,153200,145497328,1606,1606,1606,1606,0
|
|
20230714,153100,145497328,1606,1606,1606,1606,0
|
|
20230714,153000,145497328,1606,1606,1606,1606,8111
|
|
20230714,152900,132471062,1606,1606,1606,1606,0
|
|
20230714,152800,132471062,1606,1606,1606,1606,0
|
|
20230714,152700,132471062,1606,1606,1606,1606,0
|
|
20230714,152600,132471062,1606,1606,1606,1606,0
|
|
20230714,152500,132471062,1606,1606,1606,1606,0
|
|
20230714,152400,132471062,1606,1606,1606,1606,0
|
|
20230714,152300,132471062,1606,1606,1606,1606,0
|
|
20230714,152200,132471062,1606,1606,1606,1606,0
|
|
20230714,152100,132471062,1606,1606,1606,1606,0
|
|
20230714,152000,132471062,1606,1606,1606,1606,0
|
|
20230714,151900,132471062,1606,1589,1606,1589,3696
|
|
20230714,151800,126569765,1589,1586,1589,1586,767
|
|
20230714,151700,125352203,1585,1583,1585,1583,1956
|
|
20230714,151600,122255129,1578,1583,1583,1578,1398
|
|
20230714,151500,120048822,1583,1583,1583,1583,101
|
|
20230714,151400,119888939,1581,1581,1581,1578,439
|
|
20230714,151300,119194889,1578,1578,1578,1578,386
|
|
20230714,151200,118585781,1575,1575,1575,1575,2000
|
|
20230714,151100,115435781,1576,1576,1576,1576,672
|
|
20230714,151000,114376709,1575,1575,1575,1575,0
|
|
20230714,150900,114376709,1575,1571,1575,1571,3304
|
|
20230714,150800,109178461,1571,1571,1571,1571,0
|
|
20230714,150700,109178461,1571,1571,1571,1571,0
|
|
20230714,150600,109178461,1571,1571,1571,1571,0
|
|
20230714,150500,109178461,1571,1571,1571,1571,0
|
|
20230714,150400,109178461,1571,1571,1571,1571,0
|
|
20230714,150300,109178461,1571,1571,1571,1571,0
|
|
20230714,150200,109178461,1571,1571,1571,1571,30
|
|
20230714,150100,109131331,1571,1571,1571,1571,0
|
|
20230714,150000,109131331,1571,1571,1571,1571,50
|
|
20230714,145900,109052781,1575,1575,1575,1575,0
|
|
20230714,145800,109052781,1575,1575,1575,1575,0
|
|
20230714,145700,109052781,1575,1575,1575,1575,30
|
|
20230714,145600,109005531,1575,1575,1575,1575,0
|
|
20230714,145500,109005531,1575,1575,1575,1575,50
|
|
20230714,145400,108926781,1575,1574,1575,1574,1015
|
|
20230714,145300,107329169,1571,1571,1571,1571,0
|
|
20230714,145200,107329169,1571,1571,1571,1571,0
|
|
20230714,145100,107329169,1571,1571,1571,1571,0
|
|
20230714,145000,107329169,1571,1571,1571,1571,0
|
|
20230714,144900,107329169,1571,1571,1571,1571,0
|
|
20230714,144800,107329169,1571,1571,1571,1571,0
|
|
20230714,144700,107329169,1571,1571,1571,1571,350
|
|
20230714,144600,106779319,1574,1574,1574,1574,2
|
|
20230714,144500,106776171,1574,1574,1574,1574,0
|
|
20230714,144400,106776171,1574,1574,1574,1574,40
|
|
20230714,144300,106713211,1571,1571,1571,1571,0
|
|
20230714,144200,106713211,1571,1571,1571,1571,1
|
|
20230714,144100,106711640,1573,1571,1573,1571,662
|
|
20230714,144000,105670964,1570,1570,1570,1570,48
|
|
20230714,143900,105595604,1570,1570,1570,1570,21
|
|
20230714,143800,105562634,1570,1570,1570,1570,1807
|
|
20230714,143700,102725644,1570,1570,1570,1570,346
|
|
20230714,143600,102182424,1570,1570,1570,1570,1916
|
|
20230714,143500,99174304,1566,1566,1566,1566,0
|
|
20230714,143400,99174304,1566,1566,1566,1566,0
|
|
20230714,143300,99174304,1566,1569,1569,1566,712
|
|
20230714,143200,98058244,1571,1571,1571,1571,0
|
|
20230714,143100,98058244,1571,1571,1571,1571,0
|
|
20230714,143000,98058244,1571,1571,1571,1571,0
|
|
20230714,142900,98058244,1571,1571,1571,1571,1
|
|
20230714,142800,98056673,1568,1568,1568,1568,0
|
|
20230714,142700,98056673,1568,1568,1568,1568,0
|
|
20230714,142600,98056673,1568,1568,1568,1568,0
|
|
20230714,142500,98056673,1568,1568,1568,1568,0
|
|
20230714,142400,98056673,1568,1568,1568,1568,1000
|
|
20230714,142300,96488673,1568,1568,1568,1568,0
|
|
20230714,142200,96488673,1568,1568,1568,1568,0
|
|
20230714,142100,96488673,1568,1568,1568,1568,0
|
|
20230714,142000,96488673,1568,1571,1571,1568,2058
|
|
20230714,141900,93261675,1568,1568,1568,1568,0
|
|
20230714,141800,93261675,1568,1568,1568,1568,0
|
|
20230714,141700,93261675,1568,1568,1568,1568,200
|
|
20230714,141600,92948075,1568,1568,1568,1568,418
|
|
20230714,141500,92292651,1568,1568,1568,1568,0
|
|
20230714,141400,92292651,1568,1568,1568,1568,0
|
|
20230714,141300,92292651,1568,1568,1568,1568,0
|
|
20230714,141200,92292651,1568,1568,1568,1568,0
|
|
20230714,141100,92292651,1568,1568,1568,1568,0
|
|
20230714,141000,92292651,1568,1568,1568,1568,0
|
|
20230714,140900,92292651,1568,1568,1568,1568,0
|
|
20230714,140800,92292651,1568,1568,1568,1568,0
|
|
20230714,140700,92292651,1568,1568,1568,1568,0
|
|
20230714,140600,92292651,1568,1568,1568,1568,0
|
|
20230714,140500,92292651,1568,1568,1568,1568,42
|
|
20230714,140400,92226795,1571,1571,1571,1571,0
|
|
20230714,140300,92226795,1571,1571,1571,1571,0
|
|
20230714,140200,92226795,1571,1568,1571,1568,301
|
|
20230714,140100,91754824,1568,1568,1568,1568,0
|
|
20230714,140000,91754824,1568,1568,1571,1568,734
|
|
20230714,135900,90603906,1568,1568,1568,1568,0
|
|
20230714,135800,90603906,1568,1568,1568,1568,0
|
|
20230714,135700,90603906,1568,1568,1568,1568,0
|
|
20230714,135600,90603906,1568,1568,1568,1568,299
|
|
20230714,135500,90135074,1568,1568,1568,1568,0
|
|
20230714,135400,90135074,1568,1568,1568,1568,0
|
|
20230714,135300,90135074,1568,1568,1568,1568,344
|
|
20230714,135200,89595682,1568,1568,1568,1568,0
|
|
20230714,135100,89595682,1568,1568,1568,1568,0
|
|
20230714,135000,89595682,1568,1568,1568,1568,1263
|
|
20230714,134900,87615298,1568,1568,1568,1568,900
|
|
20230714,134800,86204098,1568,1568,1568,1568,0
|
|
20230714,134700,86204098,1568,1568,1568,1568,0
|
|
20230714,134600,86204098,1568,1569,1569,1568,118
|
|
20230714,134500,86019041,1572,1572,1572,1572,0
|
|
20230714,134400,86019041,1572,1572,1572,1572,0
|
|
20230714,134300,86019041,1572,1572,1572,1572,0
|
|
20230714,134200,86019041,1572,1572,1572,1572,0
|
|
20230714,134100,86019041,1572,1571,1572,1571,140
|
|
20230714,134000,85798976,1572,1572,1572,1572,0
|
|
20230714,133900,85798976,1572,1572,1572,1572,0
|
|
20230714,133800,85798976,1572,1572,1572,1572,0
|
|
20230714,133700,85798976,1572,1572,1572,1572,0
|
|
20230714,133600,85798976,1572,1572,1572,1572,0
|
|
20230714,133500,85798976,1572,1572,1572,1572,0
|
|
20230714,133400,85798976,1572,1572,1572,1572,0
|
|
20230714,133300,85798976,1572,1572,1572,1572,1
|
|
20230714,133200,85797404,1568,1568,1568,1568,0
|
|
20230714,133100,85797404,1568,1568,1568,1568,0
|
|
20230714,133000,85797404,1568,1568,1568,1568,0
|
|
20230714,132900,85797404,1568,1568,1568,1568,0
|
|
20230714,132800,85797404,1568,1568,1568,1568,1
|
|
20230714,132700,85795836,1573,1573,1573,1573,0
|
|
20230714,132600,85795836,1573,1573,1573,1573,0
|
|
20230714,132500,85795836,1573,1573,1573,1573,0
|
|
20230714,132400,85795836,1573,1573,1573,1573,0
|
|
20230714,132300,85795836,1573,1568,1573,1568,4
|
|
20230714,132200,85789554,1574,1568,1574,1568,8
|
|
20230714,132100,85776992,1568,1568,1568,1568,0
|
|
20230714,132000,85776992,1568,1568,1568,1568,1
|
|
20230714,131900,85775424,1568,1568,1568,1568,1132
|
|
20230714,131800,84000448,1568,1568,1568,1568,5
|
|
20230714,131700,83992608,1570,1570,1570,1570,0
|
|
20230714,131600,83992608,1570,1570,1570,1570,2
|
|
20230714,131500,83989468,1570,1570,1570,1570,1000
|
|
20230714,131400,82419468,1570,1570,1570,1570,0
|
|
20230714,131300,82419468,1570,1570,1570,1570,1
|
|
20230714,131200,82417898,1570,1570,1570,1570,0
|
|
20230714,131100,82417898,1570,1570,1570,1570,648
|
|
20230714,131000,81400538,1573,1573,1573,1573,0
|
|
20230714,130900,81400538,1573,1573,1573,1573,0
|
|
20230714,130800,81400538,1573,1573,1573,1573,0
|
|
20230714,130700,81400538,1573,1573,1573,1573,0
|
|
20230714,130600,81400538,1573,1573,1573,1573,1
|
|
20230714,130500,81398965,1573,1573,1573,1573,0
|
|
20230714,130400,81398965,1573,1573,1573,1573,158
|
|
20230714,130300,81150431,1574,1574,1574,1574,300
|
|
20230714,130200,80678231,1574,1574,1574,1574,0
|
|
20230714,130100,80678231,1574,1574,1574,1574,0
|
|
20230714,130000,80678231,1574,1574,1574,1574,0
|
|
20230714,125900,80678231,1574,1574,1574,1574,0
|
|
20230714,125800,80678231,1574,1574,1574,1574,3
|
|
20230714,125700,80673509,1574,1574,1574,1574,50
|
|
20230714,125600,80594809,1574,1574,1574,1574,0
|
|
20230714,125500,80594809,1574,1574,1574,1574,0
|
|
20230714,125400,80594809,1574,1574,1574,1574,0
|
|
20230714,125300,80594809,1574,1574,1574,1574,0
|
|
20230714,125200,80594809,1574,1574,1574,1574,0
|
|
20230714,125100,80594809,1574,1574,1574,1574,1
|
|
20230714,125000,80593235,1564,1568,1568,1564,1396
|
|
20230714,124900,78409605,1571,1571,1571,1571,0
|
|
20230714,124800,78409605,1571,1571,1571,1571,19
|
|
20230714,124700,78379756,1571,1571,1571,1571,11
|
|
20230714,124600,78362475,1572,1572,1572,1572,0
|
|
20230714,124500,78362475,1572,1572,1572,1572,0
|
|
20230714,124400,78362475,1572,1572,1572,1572,0
|
|
20230714,124300,78362475,1572,1572,1572,1572,20
|
|
20230714,124200,78331035,1574,1574,1574,1574,0
|
|
20230714,124100,78331035,1574,1574,1574,1574,0
|
|
20230714,124000,78331035,1574,1574,1574,1574,0
|
|
20230714,123900,78331035,1574,1574,1574,1574,0
|
|
20230714,123800,78331035,1574,1574,1574,1574,0
|
|
20230714,123700,78331035,1574,1574,1574,1574,0
|
|
20230714,123600,78331035,1574,1574,1574,1574,0
|
|
20230714,123500,78331035,1574,1574,1574,1574,0
|
|
20230714,123400,78331035,1574,1574,1574,1574,0
|
|
20230714,123300,78331035,1574,1574,1574,1574,0
|
|
20230714,123200,78331035,1574,1574,1574,1574,0
|
|
20230714,123100,78331035,1574,1574,1574,1574,0
|
|
20230714,123000,78331035,1574,1574,1574,1574,0
|
|
20230714,122900,78331035,1574,1574,1574,1574,1
|
|
20230714,122800,78329461,1573,1574,1574,1573,52
|
|
20230714,122700,78247663,1573,1573,1573,1573,100
|
|
20230714,122600,78090363,1573,1573,1573,1573,0
|
|
20230714,122500,78090363,1573,1573,1573,1573,7
|
|
20230714,122400,78079352,1573,1573,1573,1573,0
|
|
20230714,122300,78079352,1573,1573,1573,1573,0
|
|
20230714,122200,78079352,1573,1573,1573,1573,1
|
|
20230714,122100,78077779,1567,1567,1567,1567,0
|
|
20230714,122000,78077779,1567,1573,1573,1567,1254
|
|
20230714,121900,76112754,1573,1573,1573,1573,100
|
|
20230714,121800,75955454,1573,1573,1573,1573,0
|
|
20230714,121700,75955454,1573,1573,1573,1573,1
|
|
20230714,121600,75953881,1567,1567,1567,1567,0
|
|
20230714,121500,75953881,1567,1567,1567,1567,0
|
|
20230714,121400,75953881,1567,1567,1567,1567,0
|
|
20230714,121300,75953881,1567,1567,1567,1567,0
|
|
20230714,121200,75953881,1567,1567,1567,1567,0
|
|
20230714,121100,75953881,1567,1567,1567,1567,0
|
|
20230714,121000,75953881,1567,1567,1567,1567,0
|
|
20230714,120900,75953881,1567,1567,1567,1567,0
|
|
20230714,120800,75953881,1567,1567,1567,1567,1309
|
|
20230714,120700,73902678,1565,1565,1565,1565,0
|
|
20230714,120600,73902678,1565,1565,1565,1565,0
|
|
20230714,120500,73902678,1565,1565,1565,1565,0
|
|
20230714,120400,73902678,1565,1565,1565,1565,0
|
|
20230714,120300,73902678,1565,1565,1565,1565,0
|
|
20230714,120200,73902678,1565,1565,1565,1565,33
|
|
20230714,120100,73851033,1566,1566,1566,1566,27
|
|
20230714,120000,73808751,1565,1565,1565,1565,0
|
|
20230714,115900,73808751,1565,1565,1565,1565,1
|
|
20230714,115800,73807186,1566,1566,1566,1566,3
|
|
20230714,115700,73802488,1567,1567,1567,1567,0
|
|
20230714,115600,73802488,1567,1567,1567,1567,0
|
|
20230714,115500,73802488,1567,1567,1567,1567,0
|
|
20230714,115400,73802488,1567,1567,1567,1567,0
|
|
20230714,115300,73802488,1567,1567,1567,1567,2
|
|
20230714,115200,73799354,1564,1564,1564,1564,0
|
|
20230714,115100,73799354,1564,1564,1564,1564,30
|
|
20230714,115000,73752434,1564,1564,1564,1564,10
|
|
20230714,114900,73736794,1564,1564,1564,1564,0
|
|
20230714,114800,73736794,1564,1564,1564,1564,0
|
|
20230714,114700,73736794,1564,1565,1565,1564,400
|
|
20230714,114600,73110975,1565,1565,1565,1565,500
|
|
20230714,114500,72328475,1566,1566,1566,1566,0
|
|
20230714,114400,72328475,1566,1566,1566,1566,2
|
|
20230714,114300,72325343,1564,1564,1564,1564,0
|
|
20230714,114200,72325343,1564,1564,1564,1564,0
|
|
20230714,114100,72325343,1564,1564,1564,1564,9
|
|
20230714,114000,72311267,1564,1564,1564,1564,1
|
|
20230714,113900,72309703,1564,1564,1564,1564,101
|
|
20230714,113800,72151739,1567,1567,1567,1567,11
|
|
20230714,113700,72134502,1567,1566,1567,1566,1000
|
|
20230714,113600,70567509,1564,1564,1564,1564,0
|
|
20230714,113500,70567509,1564,1564,1564,1564,0
|
|
20230714,113400,70567509,1564,1564,1564,1564,0
|
|
20230714,113300,70567509,1564,1564,1564,1564,0
|
|
20230714,113200,70567509,1564,1564,1564,1564,0
|
|
20230714,113100,70567509,1564,1564,1564,1564,0
|
|
20230714,113000,70567509,1564,1564,1564,1564,0
|
|
20230714,112900,70567509,1564,1564,1564,1564,2
|
|
20230714,112800,70564381,1564,1564,1564,1564,0
|
|
20230714,112700,70564381,1564,1564,1564,1564,0
|
|
20230714,112600,70564381,1564,1564,1564,1564,126
|
|
20230714,112500,70367317,1563,1563,1563,1563,0
|
|
20230714,112400,70367317,1563,1563,1563,1563,0
|
|
20230714,112300,70367317,1563,1563,1563,1563,0
|
|
20230714,112200,70367317,1563,1563,1563,1563,0
|
|
20230714,112100,70367317,1563,1563,1563,1563,0
|
|
20230714,112000,70367317,1563,1563,1563,1563,0
|
|
20230714,111900,70367317,1563,1563,1563,1563,0
|
|
20230714,111800,70367317,1563,1563,1563,1563,0
|
|
20230714,111700,70367317,1563,1563,1563,1563,0
|
|
20230714,111600,70367317,1563,1563,1563,1563,68
|
|
20230714,111500,70261033,1563,1563,1563,1563,5
|
|
20230714,111400,70253218,1563,1563,1563,1563,0
|
|
20230714,111300,70253218,1563,1563,1563,1563,0
|
|
20230714,111200,70253218,1563,1563,1563,1563,612
|
|
20230714,111100,69296662,1565,1565,1565,1565,0
|
|
20230714,111000,69296662,1565,1564,1565,1564,1500
|
|
20230714,110900,66949365,1564,1564,1564,1564,2136
|
|
20230714,110800,63608661,1565,1565,1565,1565,219
|
|
20230714,110700,63265926,1567,1567,1567,1567,0
|
|
20230714,110600,63265926,1567,1567,1567,1567,0
|
|
20230714,110500,63265926,1567,1567,1567,1567,0
|
|
20230714,110400,63265926,1567,1567,1567,1567,0
|
|
20230714,110300,63265926,1567,1567,1567,1567,0
|
|
20230714,110200,63265926,1567,1567,1567,1567,0
|
|
20230714,110100,63265926,1567,1566,1567,1566,504
|
|
20230714,110000,62476162,1567,1567,1567,1567,0
|
|
20230714,105900,62476162,1567,1567,1567,1567,0
|
|
20230714,105800,62476162,1567,1567,1567,1567,736
|
|
20230714,105700,61322850,1567,1572,1572,1567,235
|
|
20230714,105600,60954555,1572,1572,1572,1572,20
|
|
20230714,105500,60923115,1572,1572,1572,1572,600
|
|
20230714,105400,59979915,1572,1572,1572,1572,100
|
|
20230714,105300,59822715,1572,1572,1572,1572,0
|
|
20230714,105200,59822715,1572,1572,1572,1572,1
|
|
20230714,105100,59821143,1567,1567,1567,1567,7
|
|
20230714,105000,59810174,1567,1567,1567,1567,1300
|
|
20230714,104900,57773074,1565,1565,1565,1565,0
|
|
20230714,104800,57773074,1565,1565,1565,1565,0
|
|
20230714,104700,57773074,1565,1565,1565,1565,60
|
|
20230714,104600,57679174,1567,1567,1567,1567,0
|
|
20230714,104500,57679174,1567,1567,1567,1567,0
|
|
20230714,104400,57679174,1567,1567,1567,1567,100
|
|
20230714,104300,57522474,1567,1567,1567,1567,0
|
|
20230714,104200,57522474,1567,1565,1567,1565,351
|
|
20230714,104100,56972483,1565,1565,1565,1565,111
|
|
20230714,104000,56798768,1567,1567,1567,1567,0
|
|
20230714,103900,56798768,1567,1567,1567,1567,0
|
|
20230714,103800,56798768,1567,1567,1567,1567,0
|
|
20230714,103700,56798768,1567,1567,1567,1567,50
|
|
20230714,103600,56720418,1567,1566,1567,1566,512
|
|
20230714,103500,55918126,1566,1566,1566,1566,0
|
|
20230714,103400,55918126,1566,1566,1566,1566,100
|
|
20230714,103300,55761526,1567,1567,1567,1567,0
|
|
20230714,103200,55761526,1567,1567,1567,1567,0
|
|
20230714,103100,55761526,1567,1567,1567,1567,12
|
|
20230714,103000,55742722,1567,1567,1567,1567,0
|
|
20230714,102900,55742722,1567,1567,1567,1567,0
|
|
20230714,102800,55742722,1567,1562,1567,1561,5
|
|
20230714,102700,55734908,1561,1561,1561,1561,0
|
|
20230714,102600,55734908,1561,1567,1567,1561,63
|
|
20230714,102500,55636205,1561,1561,1561,1561,61
|
|
20230714,102400,55540984,1561,1561,1561,1561,0
|
|
20230714,102300,55540984,1561,1561,1561,1561,0
|
|
20230714,102200,55540984,1561,1561,1561,1561,130
|
|
20230714,102100,55338054,1561,1561,1561,1561,0
|
|
20230714,102000,55338054,1561,1561,1561,1561,0
|
|
20230714,101900,55338054,1561,1561,1561,1561,0
|
|
20230714,101800,55338054,1561,1561,1561,1561,0
|
|
20230714,101700,55338054,1561,1561,1561,1561,0
|
|
20230714,101600,55338054,1561,1562,1562,1561,1495
|
|
20230714,101500,53003959,1561,1562,1562,1561,2
|
|
20230714,101400,53000836,1562,1562,1562,1562,37
|
|
20230714,101300,52943042,1562,1562,1562,1562,239
|
|
20230714,101200,52569724,1563,1567,1567,1563,2881
|
|
20230714,101100,48061747,1567,1567,1567,1567,0
|
|
20230714,101000,48061747,1567,1567,1567,1567,0
|
|
20230714,100900,48061747,1567,1567,1567,1567,0
|
|
20230714,100800,48061747,1567,1567,1567,1567,0
|
|
20230714,100700,48061747,1567,1567,1567,1567,370
|
|
20230714,100600,47481957,1572,1567,1572,1567,3589
|
|
20230714,100500,41841034,1566,1567,1567,1566,428
|
|
20230714,100400,41170383,1566,1566,1566,1566,0
|
|
20230714,100300,41170383,1566,1566,1566,1566,50
|
|
20230714,100200,41092083,1566,1566,1566,1566,1000
|
|
20230714,100100,39526083,1565,1565,1565,1565,0
|
|
20230714,100000,39526083,1565,1565,1565,1565,0
|
|
20230714,095900,39526083,1565,1565,1565,1565,829
|
|
20230714,095800,38228698,1565,1565,1565,1565,597
|
|
20230714,095700,37294393,1570,1570,1570,1570,1
|
|
20230714,095600,37292823,1571,1571,1571,1571,0
|
|
20230714,095500,37292823,1571,1571,1571,1571,0
|
|
20230714,095400,37292823,1571,1571,1571,1571,2
|
|
20230714,095300,37289681,1573,1573,1573,1573,0
|
|
20230714,095200,37289681,1573,1573,1573,1573,0
|
|
20230714,095100,37289681,1573,1573,1573,1573,0
|
|
20230714,095000,37289681,1573,1573,1573,1573,126
|
|
20230714,094900,37091483,1573,1573,1573,1573,1
|
|
20230714,094800,37089910,1573,1573,1573,1573,0
|
|
20230714,094700,37089910,1573,1573,1573,1573,0
|
|
20230714,094600,37089910,1573,1573,1573,1573,0
|
|
20230714,094500,37089910,1573,1564,1573,1564,77
|
|
20230714,094400,36969473,1564,1565,1565,1564,100
|
|
20230714,094300,36812989,1564,1573,1573,1564,144
|
|
20230714,094200,36587744,1564,1564,1564,1564,0
|
|
20230714,094100,36587744,1564,1565,1565,1564,519
|
|
20230714,094000,35775951,1564,1564,1564,1564,20
|
|
20230714,093900,35744671,1564,1566,1566,1564,100
|
|
20230714,093800,35588182,1579,1573,1579,1565,1881
|
|
20230714,093700,32636153,1580,1579,1581,1579,231
|
|
20230714,093600,32271122,1579,1581,1581,1579,3
|
|
20230714,093500,32266383,1571,1571,1571,1571,0
|
|
20230714,093400,32266383,1571,1573,1581,1571,339
|
|
20230714,093300,31733552,1574,1576,1582,1574,849
|
|
20230714,093200,30396494,1576,1576,1576,1576,0
|
|
20230714,093100,30396494,1576,1584,1584,1576,152
|
|
20230714,093000,30156366,1577,1578,1578,1577,954
|
|
20230714,092900,28651869,1585,1585,1585,1585,0
|
|
20230714,092800,28651869,1585,1585,1585,1585,2
|
|
20230714,092700,28648699,1578,1579,1579,1578,240
|
|
20230714,092600,28269779,1579,1579,1579,1579,22
|
|
20230714,092500,28235041,1586,1579,1586,1579,102
|
|
20230714,092400,28073970,1579,1579,1579,1578,1411
|
|
20230714,092300,25846601,1580,1583,1583,1580,2253
|
|
20230714,092200,22283313,1584,1587,1587,1584,6026
|
|
20230714,092100,12735170,1588,1590,1590,1588,3
|
|
20230714,092000,12730402,1595,1595,1595,1595,521
|
|
20230714,091900,11899407,1588,1586,1588,1586,110
|
|
20230714,091800,11724737,1586,1586,1586,1586,67
|
|
20230714,091700,11618475,1587,1596,1596,1587,150
|
|
20230714,091600,11379975,1587,1587,1587,1586,1002
|
|
20230714,091500,9790761,1587,1597,1597,1587,240
|
|
20230714,091400,9408481,1597,1597,1597,1597,201
|
|
20230714,091300,9087484,1597,1597,1597,1597,1
|
|
20230714,091200,9085887,1586,1586,1586,1586,0
|
|
20230714,091100,9085887,1586,1586,1586,1586,0
|
|
20230714,091000,9085887,1586,1586,1586,1586,409
|
|
20230714,090900,8437213,1586,1590,1590,1586,200
|
|
20230714,090800,8119845,1600,1600,1600,1600,500
|
|
20230714,090700,7319845,1600,1600,1600,1600,202
|
|
20230714,090600,6996645,1600,1596,1600,1596,550
|
|
20230714,090500,6117200,1596,1595,1596,1595,736
|
|
20230714,090400,4942856,1597,1596,1598,1596,205
|
|
20230714,090300,4615583,1598,1598,1598,1586,427
|
|
20230714,090200,3933249,1598,1587,1599,1586,1110
|
|
20230714,090100,2158798,1599,1599,1599,1599,1
|
|
20230714,090000,2157199,1599,1585,1599,1585,1361
|