612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,190900,73319428,1760,1760,1760,1760,504
|
|
20230714,190800,73319428,1760,1760,1760,1760,0
|
|
20230714,190700,73319428,1760,1760,1760,1760,0
|
|
20230714,190600,73319428,1760,1760,1760,1760,0
|
|
20230714,190500,73319428,1760,1760,1760,1760,0
|
|
20230714,190400,73319428,1760,1760,1760,1760,0
|
|
20230714,190300,73319428,1760,1760,1760,1760,0
|
|
20230714,190200,73319428,1760,1760,1760,1760,0
|
|
20230714,190100,73319428,1760,1760,1760,1760,0
|
|
20230714,190000,73319428,1760,1760,1760,1760,0
|
|
20230714,185900,73319428,1760,1760,1760,1760,0
|
|
20230714,185800,73319428,1760,1760,1760,1760,0
|
|
20230714,185700,73319428,1760,1760,1760,1760,0
|
|
20230714,185600,73319428,1760,1760,1760,1760,0
|
|
20230714,185500,73319428,1760,1760,1760,1760,0
|
|
20230714,185400,73319428,1760,1760,1760,1760,0
|
|
20230714,185300,73319428,1760,1760,1760,1760,0
|
|
20230714,185200,73319428,1760,1760,1760,1760,0
|
|
20230714,185100,73319428,1760,1760,1760,1760,0
|
|
20230714,185000,73319428,1760,1760,1760,1760,0
|
|
20230714,184900,73319428,1760,1760,1760,1760,0
|
|
20230714,184800,73319428,1760,1760,1760,1760,0
|
|
20230714,184700,73319428,1760,1760,1760,1760,0
|
|
20230714,184600,73319428,1760,1760,1760,1760,0
|
|
20230714,184500,73319428,1760,1760,1760,1760,0
|
|
20230714,184400,73319428,1760,1760,1760,1760,0
|
|
20230714,184300,73319428,1760,1760,1760,1760,0
|
|
20230714,184200,73319428,1760,1760,1760,1760,0
|
|
20230714,184100,73319428,1760,1760,1760,1760,0
|
|
20230714,184000,73319428,1760,1760,1760,1760,0
|
|
20230714,183900,73319428,1760,1760,1760,1760,504
|
|
20230714,183800,73319428,1760,1760,1760,1760,0
|
|
20230714,183700,73319428,1760,1760,1760,1760,0
|
|
20230714,183600,73319428,1760,1760,1760,1760,0
|
|
20230714,183500,73319428,1760,1760,1760,1760,0
|
|
20230714,183400,73319428,1760,1760,1760,1760,0
|
|
20230714,183300,73319428,1760,1760,1760,1760,0
|
|
20230714,183200,73319428,1760,1760,1760,1760,0
|
|
20230714,183100,73319428,1760,1760,1760,1760,0
|
|
20230714,183000,73319428,1760,1760,1760,1760,0
|
|
20230714,182900,73319428,1760,1760,1760,1760,0
|
|
20230714,182800,73319428,1760,1760,1760,1760,0
|
|
20230714,182700,73319428,1760,1760,1760,1760,0
|
|
20230714,182600,73319428,1760,1760,1760,1760,0
|
|
20230714,182500,73319428,1760,1760,1760,1760,0
|
|
20230714,182400,73319428,1760,1760,1760,1760,0
|
|
20230714,182300,73319428,1760,1760,1760,1760,0
|
|
20230714,182200,73319428,1760,1760,1760,1760,0
|
|
20230714,182100,73319428,1760,1760,1760,1760,0
|
|
20230714,182000,73319428,1760,1760,1760,1760,0
|
|
20230714,181900,73319428,1760,1760,1760,1760,0
|
|
20230714,181800,73319428,1760,1760,1760,1760,0
|
|
20230714,181700,73319428,1760,1760,1760,1760,0
|
|
20230714,181600,73319428,1760,1760,1760,1760,0
|
|
20230714,181500,73319428,1760,1760,1760,1760,0
|
|
20230714,181400,73319428,1760,1760,1760,1760,0
|
|
20230714,181300,73319428,1760,1760,1760,1760,0
|
|
20230714,181200,73319428,1760,1760,1760,1760,0
|
|
20230714,181100,73319428,1760,1760,1760,1760,0
|
|
20230714,181000,73319428,1760,1760,1760,1760,0
|
|
20230714,180900,73319428,1760,1760,1760,1760,504
|
|
20230714,180800,73319428,1760,1760,1760,1760,0
|
|
20230714,180700,73319428,1760,1760,1760,1760,0
|
|
20230714,180600,73319428,1760,1760,1760,1760,0
|
|
20230714,180500,73319428,1760,1760,1760,1760,0
|
|
20230714,180400,73319428,1760,1760,1760,1760,0
|
|
20230714,180300,73319428,1760,1760,1760,1760,0
|
|
20230714,180200,73319428,1760,1760,1760,1760,0
|
|
20230714,180100,73319428,1760,1760,1760,1760,0
|
|
20230714,180000,73319428,1760,1760,1760,1760,0
|
|
20230714,175900,73319428,1760,1760,1760,1760,0
|
|
20230714,175800,73319428,1760,1760,1760,1760,0
|
|
20230714,175700,73319428,1760,1760,1760,1760,0
|
|
20230714,175600,73319428,1760,1760,1760,1760,0
|
|
20230714,175500,73319428,1760,1760,1760,1760,0
|
|
20230714,175400,73319428,1760,1760,1760,1760,0
|
|
20230714,175300,73319428,1760,1760,1760,1760,0
|
|
20230714,175200,73319428,1760,1760,1760,1760,0
|
|
20230714,175100,73319428,1760,1760,1760,1760,0
|
|
20230714,175000,73319428,1760,1760,1760,1760,0
|
|
20230714,174900,73319428,1760,1760,1760,1760,0
|
|
20230714,174800,73319428,1760,1760,1760,1760,0
|
|
20230714,174700,73319428,1760,1760,1760,1760,0
|
|
20230714,174600,73319428,1760,1760,1760,1760,0
|
|
20230714,174500,73319428,1760,1760,1760,1760,0
|
|
20230714,174400,73319428,1760,1760,1760,1760,0
|
|
20230714,174300,73319428,1760,1760,1760,1760,0
|
|
20230714,174200,73319428,1760,1760,1760,1760,0
|
|
20230714,174100,73319428,1760,1760,1760,1760,0
|
|
20230714,174000,73319428,1760,1760,1760,1760,0
|
|
20230714,173900,73319428,1760,1760,1760,1760,504
|
|
20230714,173800,73319428,1760,1760,1760,1760,0
|
|
20230714,173700,73319428,1760,1760,1760,1760,0
|
|
20230714,173600,73319428,1760,1760,1760,1760,0
|
|
20230714,173500,73319428,1760,1760,1760,1760,0
|
|
20230714,173400,73319428,1760,1760,1760,1760,0
|
|
20230714,173300,73319428,1760,1760,1760,1760,0
|
|
20230714,173200,73319428,1760,1760,1760,1760,0
|
|
20230714,173100,73319428,1760,1760,1760,1760,0
|
|
20230714,173000,73319428,1760,1760,1760,1760,0
|
|
20230714,172900,73319428,1760,1760,1760,1760,0
|
|
20230714,172800,73319428,1760,1760,1760,1760,0
|
|
20230714,172700,73319428,1760,1760,1760,1760,0
|
|
20230714,172600,73319428,1760,1760,1760,1760,0
|
|
20230714,172500,73319428,1760,1760,1760,1760,0
|
|
20230714,172400,73319428,1760,1760,1760,1760,0
|
|
20230714,172300,73319428,1760,1760,1760,1760,0
|
|
20230714,172200,73319428,1760,1760,1760,1760,0
|
|
20230714,172100,73319428,1760,1760,1760,1760,0
|
|
20230714,172000,73319428,1760,1760,1760,1760,0
|
|
20230714,171900,73319428,1760,1760,1760,1760,0
|
|
20230714,171800,73319428,1760,1760,1760,1760,0
|
|
20230714,171700,73319428,1760,1760,1760,1760,0
|
|
20230714,171600,73319428,1760,1760,1760,1760,0
|
|
20230714,171500,73319428,1760,1760,1760,1760,0
|
|
20230714,171400,73319428,1760,1760,1760,1760,0
|
|
20230714,171300,73319428,1760,1760,1760,1760,0
|
|
20230714,171200,73319428,1760,1760,1760,1760,0
|
|
20230714,171100,73319428,1760,1760,1760,1760,0
|
|
20230714,171000,73319428,1760,1760,1760,1760,0
|
|
20230714,170900,73319428,1760,1760,1760,1760,504
|
|
20230714,170800,73319428,1760,1760,1760,1760,0
|
|
20230714,170700,73319428,1760,1760,1760,1760,0
|
|
20230714,170600,73319428,1760,1760,1760,1760,0
|
|
20230714,170500,73319428,1760,1760,1760,1760,0
|
|
20230714,170400,73319428,1760,1760,1760,1760,0
|
|
20230714,170300,73319428,1760,1760,1760,1760,0
|
|
20230714,170200,73319428,1760,1760,1760,1760,0
|
|
20230714,170100,73319428,1760,1760,1760,1760,0
|
|
20230714,170000,73319428,1760,1760,1760,1760,0
|
|
20230714,165900,73319428,1760,1760,1760,1760,0
|
|
20230714,165800,73319428,1760,1760,1760,1760,0
|
|
20230714,165700,73319428,1760,1760,1760,1760,0
|
|
20230714,165600,73319428,1760,1760,1760,1760,0
|
|
20230714,165500,73319428,1760,1760,1760,1760,0
|
|
20230714,165400,73319428,1760,1760,1760,1760,0
|
|
20230714,165300,73319428,1760,1760,1760,1760,0
|
|
20230714,165200,73319428,1760,1760,1760,1760,0
|
|
20230714,165100,73319428,1760,1760,1760,1760,0
|
|
20230714,165000,73319428,1760,1760,1760,1760,0
|
|
20230714,164900,73319428,1760,1760,1760,1760,0
|
|
20230714,164800,73319428,1760,1760,1760,1760,0
|
|
20230714,164700,73319428,1760,1760,1760,1760,0
|
|
20230714,164600,73319428,1760,1760,1760,1760,0
|
|
20230714,164500,73319428,1760,1760,1760,1760,0
|
|
20230714,164400,73319428,1760,1760,1760,1760,0
|
|
20230714,164300,73319428,1760,1760,1760,1760,0
|
|
20230714,164200,73319428,1760,1760,1760,1760,0
|
|
20230714,164100,73319428,1760,1760,1760,1760,0
|
|
20230714,164000,73319428,1760,1760,1760,1760,0
|
|
20230714,163900,73319428,1760,1760,1760,1760,504
|
|
20230714,163800,73319428,1760,1760,1760,1760,0
|
|
20230714,163700,73319428,1760,1760,1760,1760,0
|
|
20230714,163600,73319428,1760,1760,1760,1760,0
|
|
20230714,163500,73319428,1760,1760,1760,1760,0
|
|
20230714,163400,73319428,1760,1760,1760,1760,0
|
|
20230714,163300,73319428,1760,1760,1760,1760,0
|
|
20230714,163200,73319428,1760,1760,1760,1760,0
|
|
20230714,163100,73319428,1760,1760,1760,1760,0
|
|
20230714,163000,73319428,1760,1760,1760,1760,0
|
|
20230714,162900,73319428,1760,1760,1760,1760,0
|
|
20230714,162800,73319428,1760,1760,1760,1760,0
|
|
20230714,162700,73319428,1760,1760,1760,1760,0
|
|
20230714,162600,73319428,1760,1760,1760,1760,0
|
|
20230714,162500,73319428,1760,1760,1760,1760,0
|
|
20230714,162400,73319428,1760,1760,1760,1760,0
|
|
20230714,162300,73319428,1760,1760,1760,1760,0
|
|
20230714,162200,73319428,1760,1760,1760,1760,0
|
|
20230714,162100,73319428,1760,1760,1760,1760,0
|
|
20230714,162000,73319428,1760,1760,1760,1760,0
|
|
20230714,161900,73319428,1760,1760,1760,1760,0
|
|
20230714,161800,73319428,1760,1760,1760,1760,0
|
|
20230714,161700,73319428,1760,1760,1760,1760,0
|
|
20230714,161600,73319428,1760,1760,1760,1760,0
|
|
20230714,161500,73319428,1760,1760,1760,1760,0
|
|
20230714,161400,73319428,1760,1760,1760,1760,0
|
|
20230714,161300,73319428,1760,1760,1760,1760,0
|
|
20230714,161200,73319428,1760,1760,1760,1760,0
|
|
20230714,161100,73319428,1760,1760,1760,1760,0
|
|
20230714,161000,73319428,1760,1760,1760,1760,0
|
|
20230714,160900,73319428,1760,1760,1760,1760,504
|
|
20230714,160800,73319428,1760,1760,1760,1760,0
|
|
20230714,160700,73319428,1760,1760,1760,1760,0
|
|
20230714,160600,73319428,1760,1760,1760,1760,0
|
|
20230714,160500,73319428,1760,1760,1760,1760,0
|
|
20230714,160400,73319428,1760,1760,1760,1760,0
|
|
20230714,160300,73319428,1760,1760,1760,1760,0
|
|
20230714,160200,73319428,1760,1760,1760,1760,0
|
|
20230714,160100,73319428,1760,1760,1760,1760,0
|
|
20230714,160000,73319428,1760,1760,1760,1760,0
|
|
20230714,155900,73319428,1760,1760,1760,1760,0
|
|
20230714,155800,73319428,1760,1760,1760,1760,0
|
|
20230714,155700,73319428,1760,1760,1760,1760,0
|
|
20230714,155600,73319428,1760,1760,1760,1760,0
|
|
20230714,155500,73319428,1760,1760,1760,1760,0
|
|
20230714,155400,73319428,1760,1760,1760,1760,0
|
|
20230714,155300,73319428,1760,1760,1760,1760,0
|
|
20230714,155200,73319428,1760,1760,1760,1760,0
|
|
20230714,155100,73319428,1760,1760,1760,1760,0
|
|
20230714,155000,73319428,1760,1760,1760,1760,0
|
|
20230714,154900,73319428,1760,1760,1760,1760,0
|
|
20230714,154800,73319428,1760,1760,1760,1760,0
|
|
20230714,154700,73319428,1760,1760,1760,1760,0
|
|
20230714,154600,73319428,1760,1760,1760,1760,0
|
|
20230714,154500,73319428,1760,1760,1760,1760,0
|
|
20230714,154400,73319428,1760,1760,1760,1760,0
|
|
20230714,154300,73319428,1760,1760,1760,1760,0
|
|
20230714,154200,73319428,1760,1760,1760,1760,0
|
|
20230714,154100,73319428,1760,1760,1760,1760,0
|
|
20230714,154000,73319428,1760,1760,1760,1760,0
|
|
20230714,153900,73319428,1760,1760,1760,1760,504
|
|
20230714,153800,73319428,1760,1760,1760,1760,0
|
|
20230714,153700,73319428,1760,1760,1760,1760,0
|
|
20230714,153600,73319428,1760,1760,1760,1760,0
|
|
20230714,153500,73319428,1760,1760,1760,1760,0
|
|
20230714,153400,73319428,1760,1760,1760,1760,0
|
|
20230714,153300,73319428,1760,1760,1760,1760,0
|
|
20230714,153200,73319428,1760,1760,1760,1760,0
|
|
20230714,153100,73319428,1760,1760,1760,1760,0
|
|
20230714,153000,73319428,1760,1760,1760,1760,504
|
|
20230714,152900,72432388,1772,1772,1772,1772,0
|
|
20230714,152800,72432388,1772,1772,1772,1772,0
|
|
20230714,152700,72432388,1772,1772,1772,1772,0
|
|
20230714,152600,72432388,1772,1772,1772,1772,0
|
|
20230714,152500,72432388,1772,1772,1772,1772,0
|
|
20230714,152400,72432388,1772,1772,1772,1772,0
|
|
20230714,152300,72432388,1772,1772,1772,1772,0
|
|
20230714,152200,72432388,1772,1772,1772,1772,0
|
|
20230714,152100,72432388,1772,1772,1772,1772,0
|
|
20230714,152000,72432388,1772,1772,1772,1772,0
|
|
20230714,151900,72432388,1772,1771,1772,1771,8
|
|
20230714,151800,72418213,1762,1773,1773,1762,8
|
|
20230714,151700,72404051,1763,1774,1774,1763,8
|
|
20230714,151600,72389876,1773,1765,1773,1764,17
|
|
20230714,151500,72359812,1765,1766,1767,1765,26
|
|
20230714,151400,72313875,1768,1768,1768,1768,6
|
|
20230714,151300,72303267,1768,1768,1768,1768,7
|
|
20230714,151200,72290891,1769,1769,1769,1768,17
|
|
20230714,151100,72260819,1769,1770,1770,1769,16
|
|
20230714,151000,72232502,1760,1770,1770,1760,8
|
|
20230714,150900,72218352,1770,1770,1770,1770,7
|
|
20230714,150800,72205962,1771,1771,1771,1771,6
|
|
20230714,150700,72195336,1763,1763,1763,1763,50
|
|
20230714,150600,72107186,1764,1764,1764,1764,6
|
|
20230714,150500,72096602,1765,1765,1765,1764,8
|
|
20230714,150400,72082483,1760,1760,1766,1760,27
|
|
20230714,150300,72034832,1762,1766,1766,1762,26
|
|
20230714,150200,71988996,1767,1767,1767,1767,6
|
|
20230714,150100,71978394,1768,1768,1768,1760,55
|
|
20230714,150000,71881516,1768,1768,1768,1768,6
|
|
20230714,145900,71870908,1768,1768,1768,1768,6
|
|
20230714,145800,71860300,1760,1768,1768,1760,8
|
|
20230714,145700,71846164,1768,1768,1768,1768,6
|
|
20230714,145600,71835556,1760,1768,1768,1760,8
|
|
20230714,145500,71821427,1768,1768,1768,1768,7
|
|
20230714,145400,71809051,1768,1768,1768,1768,6
|
|
20230714,145300,71798443,1768,1768,1768,1768,6
|
|
20230714,145200,71787835,1768,1768,1768,1768,7
|
|
20230714,145100,71775459,1770,1770,1770,1770,6
|
|
20230714,145000,71764839,1770,1770,1771,1759,9
|
|
20230714,144900,71748916,1770,1770,1770,1760,11
|
|
20230714,144800,71729476,1770,1768,1770,1758,25
|
|
20230714,144700,71685332,1771,1762,1771,1757,17
|
|
20230714,144600,71655338,1762,1762,1762,1762,7
|
|
20230714,144500,71643004,1768,1768,1768,1768,6
|
|
20230714,144400,71632396,1768,1769,1769,1757,14
|
|
20230714,144300,71607677,1769,1768,1769,1768,9
|
|
20230714,144200,71591759,1771,1770,1771,1770,7
|
|
20230714,144100,71579365,1757,1764,1772,1757,66
|
|
20230714,144000,71462915,1756,1764,1764,1756,17
|
|
20230714,143900,71432995,1765,1760,1765,1758,18
|
|
20230714,143800,71401279,1760,1766,1766,1760,7
|
|
20230714,143700,71388923,1766,1766,1766,1766,7
|
|
20230714,143600,71376561,1768,1768,1768,1768,6
|
|
20230714,143500,71365953,1769,1769,1769,1769,6
|
|
20230714,143400,71355339,1760,1770,1770,1760,262
|
|
20230714,143300,70894149,1760,1771,1771,1760,151
|
|
20230714,143200,70628317,1771,1771,1771,1771,6
|
|
20230714,143100,70617691,1771,1771,1771,1771,7
|
|
20230714,143000,70605294,1771,1771,1771,1771,6
|
|
20230714,142900,70594668,1771,1771,1771,1771,12
|
|
20230714,142800,70573416,1772,1765,1772,1765,7
|
|
20230714,142700,70561024,1766,1766,1766,1766,6
|
|
20230714,142600,70550428,1766,1766,1766,1766,6
|
|
20230714,142500,70539832,1765,1765,1765,1765,7
|
|
20230714,142400,70527477,1766,1767,1767,1760,706
|
|
20230714,142300,69284228,1767,1767,1767,1767,6
|
|
20230714,142200,69273626,1767,1767,1767,1767,7
|
|
20230714,142100,69261257,1767,1767,1767,1767,6
|
|
20230714,142000,69250655,1767,1767,1767,1767,6
|
|
20230714,141900,69240053,1767,1767,1767,1767,7
|
|
20230714,141800,69227684,1767,1767,1767,1767,6
|
|
20230714,141700,69217082,1768,1768,1768,1768,6
|
|
20230714,141600,69206474,1768,1768,1768,1768,7
|
|
20230714,141500,69194098,1761,1769,1769,1761,16
|
|
20230714,141400,69165874,1769,1769,1769,1769,6
|
|
20230714,141300,69155260,1769,1769,1769,1769,7
|
|
20230714,141200,69142877,1769,1769,1769,1769,6
|
|
20230714,141100,69132263,1769,1769,1769,1769,9
|
|
20230714,141000,69116342,1769,1769,1769,1769,7
|
|
20230714,140900,69103959,1769,1769,1769,1769,6
|
|
20230714,140800,69093345,1769,1769,1769,1769,6
|
|
20230714,140700,69082731,1769,1769,1769,1769,7
|
|
20230714,140600,69070348,1770,1769,1770,1769,6
|
|
20230714,140500,69059730,1769,1769,1769,1769,66
|
|
20230714,140400,68942976,1769,1769,1769,1769,7
|
|
20230714,140300,68930593,1769,1769,1769,1769,6
|
|
20230714,140200,68919979,1769,1769,1769,1769,6
|
|
20230714,140100,68909365,1769,1769,1769,1769,6
|
|
20230714,140000,68898751,1769,1769,1769,1769,7
|
|
20230714,135900,68886368,1769,1769,1769,1769,6
|
|
20230714,135800,68875754,1769,1769,1769,1769,6
|
|
20230714,135700,68865140,1769,1769,1769,1769,7
|
|
20230714,135600,68852757,1769,1769,1769,1769,6
|
|
20230714,135500,68842143,1761,1769,1769,1761,7
|
|
20230714,135400,68829768,1769,1769,1769,1769,7
|
|
20230714,135300,68817385,1769,1769,1769,1769,6
|
|
20230714,135200,68806771,1769,1769,1769,1769,6
|
|
20230714,135100,68796157,1769,1769,1769,1769,7
|
|
20230714,135000,68783774,1769,1769,1769,1769,6
|
|
20230714,134900,68773160,1769,1769,1769,1769,6
|
|
20230714,134800,68762546,1761,1769,1769,1761,9
|
|
20230714,134700,68746641,1769,1769,1769,1760,307
|
|
20230714,134600,68206246,1769,1769,1769,1769,6
|
|
20230714,134500,68195632,1769,1769,1769,1769,7
|
|
20230714,134400,68183249,1769,1769,1769,1769,6
|
|
20230714,134300,68172635,1769,1769,1769,1769,6
|
|
20230714,134200,68162021,1769,1769,1769,1769,7
|
|
20230714,134100,68149638,1769,1769,1769,1769,6
|
|
20230714,134000,68139024,1769,1769,1769,1769,6
|
|
20230714,133900,68128410,1761,1768,1768,1760,2857
|
|
20230714,133800,63098384,1765,1767,1768,1765,60
|
|
20230714,133700,62992468,1767,1765,1767,1765,52
|
|
20230714,133600,62900680,1765,1765,1765,1765,7
|
|
20230714,133500,62888325,1765,1765,1765,1765,6
|
|
20230714,133400,62877735,1765,1765,1765,1765,6
|
|
20230714,133300,62867145,1765,1765,1765,1765,7
|
|
20230714,133200,62854790,1765,1765,1765,1765,6
|
|
20230714,133100,62844200,1765,1765,1765,1765,6
|
|
20230714,133000,62833610,1765,1765,1765,1765,7
|
|
20230714,132900,62821255,1765,1765,1765,1765,6
|
|
20230714,132800,62810665,1761,1765,1765,1761,7
|
|
20230714,132700,62798314,1765,1765,1765,1765,7
|
|
20230714,132600,62785959,1765,1765,1765,1765,6
|
|
20230714,132500,62775369,1765,1764,1765,1764,7
|
|
20230714,132400,62763016,1764,1764,1764,1764,7
|
|
20230714,132300,62750668,1764,1764,1764,1764,6
|
|
20230714,132200,62740084,1764,1763,1764,1763,6
|
|
20230714,132100,62729501,1763,1763,1763,1763,7
|
|
20230714,132000,62717160,1760,1760,1761,1760,323
|
|
20230714,131900,62148676,1760,1760,1760,1760,6
|
|
20230714,131800,62138116,1760,1760,1760,1760,7
|
|
20230714,131700,62125796,1760,1760,1760,1760,6
|
|
20230714,131600,62115236,1760,1759,1760,1759,6
|
|
20230714,131500,62104680,1760,1759,1760,1759,7
|
|
20230714,131400,62092364,1760,1763,1763,1760,221
|
|
20230714,131300,61703386,1763,1763,1763,1763,6
|
|
20230714,131200,61692808,1763,1763,1763,1763,7
|
|
20230714,131100,61680467,1763,1763,1763,1763,6
|
|
20230714,131000,61669889,1763,1763,1763,1763,6
|
|
20230714,130900,61659311,1763,1763,1763,1763,7
|
|
20230714,130800,61646970,1763,1763,1763,1763,6
|
|
20230714,130700,61636392,1763,1763,1763,1763,6
|
|
20230714,130600,61625814,1763,1763,1763,1763,8
|
|
20230714,130500,61611710,1763,1763,1763,1763,6
|
|
20230714,130400,61601132,1760,1763,1763,1760,7
|
|
20230714,130300,61588794,1763,1763,1763,1763,7
|
|
20230714,130200,61576453,1763,1763,1763,1763,6
|
|
20230714,130100,61565875,1760,1763,1763,1760,7
|
|
20230714,130000,61553537,1763,1763,1763,1763,7
|
|
20230714,125900,61541196,1763,1760,1763,1760,7
|
|
20230714,125800,61528858,1764,1762,1764,1762,6
|
|
20230714,125700,61518282,1760,1762,1762,1760,8
|
|
20230714,125600,61504188,1762,1762,1762,1762,6
|
|
20230714,125500,61493616,1762,1762,1762,1762,7
|
|
20230714,125400,61481282,1753,1762,1762,1752,21
|
|
20230714,125300,61444389,1754,1763,1763,1754,30
|
|
20230714,125200,61391677,1763,1763,1763,1763,6
|
|
20230714,125100,61381099,1763,1763,1763,1763,7
|
|
20230714,125000,61368758,1763,1763,1763,1763,6
|
|
20230714,124900,61358180,1763,1762,1763,1762,6
|
|
20230714,124800,61347606,1763,1762,1763,1762,7
|
|
20230714,124700,61335269,1763,1761,1763,1760,105
|
|
20230714,124600,61150364,1761,1761,1761,1761,6
|
|
20230714,124500,61139798,1761,1761,1761,1761,6
|
|
20230714,124400,61129232,1761,1761,1761,1761,7
|
|
20230714,124300,61116905,1762,1762,1762,1762,6
|
|
20230714,124200,61106333,1762,1762,1762,1762,6
|
|
20230714,124100,61095761,1763,1763,1763,1763,17
|
|
20230714,124000,61065790,1763,1763,1763,1763,6
|
|
20230714,123900,61055212,1764,1764,1764,1764,6
|
|
20230714,123800,61044628,1764,1764,1764,1764,7
|
|
20230714,123700,61032280,1764,1764,1764,1764,6
|
|
20230714,123600,61021696,1764,1764,1764,1764,6
|
|
20230714,123500,61011112,1764,1764,1764,1764,7
|
|
20230714,123400,60998764,1764,1764,1764,1764,6
|
|
20230714,123300,60988180,1764,1764,1764,1764,6
|
|
20230714,123200,60977596,1764,1764,1764,1764,7
|
|
20230714,123100,60965248,1760,1761,1761,1760,156
|
|
20230714,123000,60690582,1762,1762,1762,1762,6
|
|
20230714,122900,60680010,1762,1762,1762,1762,7
|
|
20230714,122800,60667676,1762,1762,1762,1762,6
|
|
20230714,122700,60657104,1765,1765,1765,1765,6
|
|
20230714,122600,60646514,1765,1765,1765,1758,13
|
|
20230714,122500,60623590,1765,1752,1765,1751,2958
|
|
20230714,122400,55441237,1752,1774,1774,1752,4720
|
|
20230714,122300,47141162,1774,1774,1774,1774,7
|
|
20230714,122200,47128744,1774,1774,1774,1774,6
|
|
20230714,122100,47118100,1774,1774,1774,1774,11
|
|
20230714,122000,47098586,1774,1774,1774,1774,7
|
|
20230714,121900,47086168,1774,1774,1774,1774,6
|
|
20230714,121800,47075524,1775,1772,1775,1772,487
|
|
20230714,121700,46211750,1772,1772,1772,1772,7
|
|
20230714,121600,46199346,1772,1772,1772,1772,6
|
|
20230714,121500,46188714,1772,1772,1772,1762,8
|
|
20230714,121400,46174548,1773,1773,1773,1773,7
|
|
20230714,121300,46162137,1773,1773,1773,1773,6
|
|
20230714,121200,46151499,1773,1773,1773,1773,6
|
|
20230714,121100,46140861,1774,1763,1774,1762,3007
|
|
20230714,121000,40842393,1775,1775,1775,1775,6
|
|
20230714,120900,40831743,1775,1775,1775,1775,11
|
|
20230714,120800,40812218,1762,1775,1775,1762,229
|
|
20230714,120700,40408372,1775,1775,1775,1775,6
|
|
20230714,120600,40397722,1775,1775,1775,1775,6
|
|
20230714,120500,40387072,1775,1775,1775,1775,7
|
|
20230714,120400,40374647,1775,1767,1775,1767,2903
|
|
20230714,120300,35243398,1768,1775,1775,1768,87
|
|
20230714,120200,35089540,1777,1777,1777,1777,7
|
|
20230714,120100,35077101,1777,1777,1777,1777,6
|
|
20230714,120000,35066439,1777,1777,1777,1777,6
|
|
20230714,115900,35055777,1777,1777,1777,1777,7
|
|
20230714,115800,35043338,1777,1777,1777,1777,6
|
|
20230714,115700,35032676,1777,1777,1777,1777,6
|
|
20230714,115600,35022014,1778,1778,1778,1778,7
|
|
20230714,115500,35009568,1778,1768,1778,1768,126
|
|
20230714,115400,34786740,1778,1778,1778,1778,6
|
|
20230714,115300,34776072,1778,1778,1778,1768,11
|
|
20230714,115200,34756533,1778,1778,1778,1778,6
|
|
20230714,115100,34745865,1769,1778,1778,1769,886
|
|
20230714,115000,33178477,1778,1778,1778,1778,7
|
|
20230714,114900,33166031,1778,1778,1778,1769,30
|
|
20230714,114800,33112889,1778,1778,1778,1778,6
|
|
20230714,114700,33102221,1778,1778,1778,1778,7
|
|
20230714,114600,33089775,1778,1778,1778,1778,6
|
|
20230714,114500,33079107,1778,1778,1778,1778,6
|
|
20230714,114400,33068439,1778,1778,1778,1778,7
|
|
20230714,114300,33055993,1778,1778,1778,1778,6
|
|
20230714,114200,33045325,1778,1778,1778,1778,6
|
|
20230714,114100,33034657,1769,1778,1778,1769,2928
|
|
20230714,114000,27852149,1778,1778,1778,1778,6
|
|
20230714,113900,27841481,1778,1778,1778,1778,6
|
|
20230714,113800,27830813,1778,1778,1778,1778,7
|
|
20230714,113700,27818367,1778,1778,1778,1778,6
|
|
20230714,113600,27807699,1778,1778,1778,1778,6
|
|
20230714,113500,27797031,1778,1778,1778,1778,7
|
|
20230714,113400,27784585,1778,1778,1778,1778,6
|
|
20230714,113300,27773917,1778,1778,1778,1778,6
|
|
20230714,113200,27763249,1778,1778,1778,1778,7
|
|
20230714,113100,27750803,1778,1778,1778,1778,6
|
|
20230714,113000,27740135,1778,1778,1778,1778,7
|
|
20230714,112900,27727689,1778,1778,1778,1778,403
|
|
20230714,112800,27011155,1778,1778,1778,1778,7
|
|
20230714,112700,26998709,1778,1778,1778,1778,6
|
|
20230714,112600,26988041,1778,1778,1778,1778,6
|
|
20230714,112500,26977373,1778,1778,1778,1778,7
|
|
20230714,112400,26964927,1778,1778,1778,1778,6
|
|
20230714,112300,26954259,1778,1778,1778,1778,7
|
|
20230714,112200,26941813,1778,1778,1778,1778,7
|
|
20230714,112100,26929367,1778,1778,1778,1778,6
|
|
20230714,112000,26918699,1778,1778,1778,1778,6
|
|
20230714,111900,26908031,1778,1778,1778,1778,7
|
|
20230714,111800,26895585,1778,1778,1778,1778,6
|
|
20230714,111700,26884917,1778,1777,1778,1777,7
|
|
20230714,111600,26872472,1778,1778,1778,1778,8
|
|
20230714,111500,26858248,1778,1778,1778,1778,6
|
|
20230714,111400,26847580,1778,1778,1778,1778,6
|
|
20230714,111300,26836912,1778,1778,1778,1778,7
|
|
20230714,111200,26824466,1778,1778,1778,1778,6
|
|
20230714,111100,26813798,1779,1779,1779,1779,6
|
|
20230714,111000,26803124,1779,1779,1779,1779,7
|
|
20230714,110900,26790671,1779,1772,1779,1769,71
|
|
20230714,110800,26665002,1772,1772,1772,1772,6
|
|
20230714,110700,26654370,1772,1772,1772,1772,7
|
|
20230714,110600,26641966,1772,1772,1772,1772,6
|
|
20230714,110500,26631334,1772,1772,1772,1772,6
|
|
20230714,110400,26620702,1772,1772,1772,1772,7
|
|
20230714,110300,26608298,1772,1772,1772,1772,6
|
|
20230714,110200,26597666,1772,1772,1772,1772,6
|
|
20230714,110100,26587034,1772,1772,1772,1772,7
|
|
20230714,110000,26574630,1772,1772,1772,1772,6
|
|
20230714,105900,26563998,1772,1772,1772,1768,59
|
|
20230714,105800,26459654,1772,1772,1772,1772,7
|
|
20230714,105700,26447250,1772,1772,1772,1772,6
|
|
20230714,105600,26436618,1772,1772,1772,1772,62
|
|
20230714,105500,26326754,1772,1772,1772,1772,7
|
|
20230714,105400,26314350,1772,1772,1772,1772,6
|
|
20230714,105300,26303718,1772,1772,1772,1772,6
|
|
20230714,105200,26293086,1772,1772,1772,1772,7
|
|
20230714,105100,26280682,1772,1772,1772,1772,6
|
|
20230714,105000,26270050,1772,1768,1772,1768,37
|
|
20230714,104900,26204610,1772,1772,1772,1772,7
|
|
20230714,104800,26192206,1772,1772,1772,1772,6
|
|
20230714,104700,26181574,1772,1772,1772,1772,8
|
|
20230714,104600,26167398,1772,1772,1772,1772,7
|
|
20230714,104500,26154994,1772,1772,1772,1772,6
|
|
20230714,104400,26144362,1768,1772,1772,1768,279
|
|
20230714,104300,25651065,1772,1772,1772,1772,7
|
|
20230714,104200,25638661,1772,1772,1772,1772,6
|
|
20230714,104100,25628029,1772,1772,1772,1772,6
|
|
20230714,104000,25617397,1774,1774,1774,1774,7
|
|
20230714,103900,25604979,1775,1775,1775,1775,6
|
|
20230714,103800,25594329,1769,1775,1775,1769,8
|
|
20230714,103700,25580141,1779,1779,1779,1779,7
|
|
20230714,103600,25567688,1779,1779,1779,1779,6
|
|
20230714,103500,25557014,1779,1779,1779,1779,6
|
|
20230714,103400,25546340,1779,1779,1779,1779,7
|
|
20230714,103300,25533887,1779,1779,1779,1779,6
|
|
20230714,103200,25523213,1779,1778,1779,1778,6
|
|
20230714,103100,25512544,1769,1778,1778,1769,8
|
|
20230714,103000,25498329,1778,1778,1778,1778,6
|
|
20230714,102900,25487661,1778,1778,1778,1778,6
|
|
20230714,102800,25476993,1778,1778,1778,1778,7
|
|
20230714,102700,25464547,1778,1778,1778,1778,6
|
|
20230714,102600,25453879,1778,1778,1778,1778,6
|
|
20230714,102500,25443211,1778,1778,1778,1778,7
|
|
20230714,102400,25430765,1768,1779,1779,1768,7
|
|
20230714,102300,25418323,1769,1779,1779,1769,7
|
|
20230714,102200,25405880,1779,1780,1780,1769,10
|
|
20230714,102100,25388099,1769,1773,1774,1769,3443
|
|
20230714,102000,19281218,1773,1773,1773,1773,152
|
|
20230714,101900,19011722,1773,1773,1773,1773,7
|
|
20230714,101800,18999311,1773,1773,1773,1773,6
|
|
20230714,101700,18988673,1773,1773,1773,1773,6
|
|
20230714,101600,18978035,1773,1773,1773,1773,7
|
|
20230714,101500,18965624,1773,1773,1773,1773,6
|
|
20230714,101400,18954986,1773,1769,1773,1769,6
|
|
20230714,101300,18944352,1773,1769,1773,1769,6
|
|
20230714,101200,18933718,1773,1770,1773,1770,7
|
|
20230714,101100,18921310,1772,1772,1772,1772,6
|
|
20230714,101000,18910678,1772,1772,1772,1772,6
|
|
20230714,100900,18900046,1773,1773,1773,1773,7
|
|
20230714,100800,18887635,1773,1773,1773,1773,6
|
|
20230714,100700,18876997,1767,1773,1774,1767,7
|
|
20230714,100600,18864590,1773,1773,1773,1773,7
|
|
20230714,100500,18852179,1773,1773,1773,1773,6
|
|
20230714,100400,18841541,1773,1773,1773,1773,6
|
|
20230714,100300,18830903,1773,1773,1773,1773,7
|
|
20230714,100200,18818492,1773,1773,1773,1773,6
|
|
20230714,100100,18807854,1773,1773,1773,1773,6
|
|
20230714,100000,18797216,1767,1772,1772,1767,185
|
|
20230714,095900,18470286,1767,1772,1772,1767,7
|
|
20230714,095800,18457887,1772,1772,1772,1772,6
|
|
20230714,095700,18447255,1767,1768,1773,1767,84
|
|
20230714,095600,18298709,1768,1774,1774,1768,7
|
|
20230714,095500,18286297,1768,1774,1774,1768,7
|
|
20230714,095400,18273885,1775,1775,1775,1775,7
|
|
20230714,095300,18261460,1775,1775,1775,1775,7
|
|
20230714,095200,18249035,1776,1776,1776,1776,6
|
|
20230714,095100,18238379,1777,1777,1777,1777,7
|
|
20230714,095000,18225940,1778,1778,1778,1778,6
|
|
20230714,094900,18215272,1768,1778,1778,1768,7
|
|
20230714,094800,18202836,1779,1779,1779,1779,7
|
|
20230714,094700,18190383,1769,1772,1778,1769,291
|
|
20230714,094600,17673304,1772,1772,1772,1772,6
|
|
20230714,094500,17662672,1772,1770,1772,1769,9
|
|
20230714,094400,17646729,1769,1772,1772,1769,7
|
|
20230714,094300,17634328,1772,1772,1772,1772,7
|
|
20230714,094200,17621924,1769,1772,1772,1769,8
|
|
20230714,094100,17607751,1772,1772,1772,1772,6
|
|
20230714,094000,17597119,1772,1773,1773,1768,8
|
|
20230714,093900,17582941,1774,1774,1774,1774,147
|
|
20230714,093800,17322163,1774,1769,1774,1768,8
|
|
20230714,093700,17307982,1774,1775,1775,1768,157
|
|
20230714,093600,17030358,1768,1775,1775,1768,8
|
|
20230714,093500,17016165,1767,1770,1770,1767,24
|
|
20230714,093400,16973691,1767,1770,1776,1767,464
|
|
20230714,093300,16152723,1776,1776,1776,1776,7
|
|
20230714,093200,16140291,1776,1776,1776,1776,8
|
|
20230714,093100,16126083,1770,1778,1778,1770,7
|
|
20230714,093000,16113645,1770,1778,1778,1770,8
|
|
20230714,092900,16099429,1778,1779,1779,1770,8
|
|
20230714,092800,16085207,1770,1779,1779,1770,7
|
|
20230714,092700,16072763,1780,1773,1780,1770,9
|
|
20230714,092600,16056772,1773,1773,1773,1770,8
|
|
20230714,092500,16042591,1770,1770,1773,1770,174
|
|
20230714,092400,15734095,1773,1771,1773,1770,117
|
|
20230714,092300,15526874,1771,1779,1783,1771,969
|
|
20230714,092200,13809736,1783,1779,1783,1779,7
|
|
20230714,092100,13797279,1783,1779,1783,1779,8
|
|
20230714,092000,13783043,1783,1779,1783,1779,7
|
|
20230714,091900,13770586,1784,1779,1784,1779,26
|
|
20230714,091800,13724327,1785,1779,1785,1779,1002
|
|
20230714,091700,11941758,1785,1785,1785,1785,0
|
|
20230714,091600,11941758,1785,1785,1785,1785,0
|
|
20230714,091500,11941758,1785,1775,1785,1773,135
|
|
20230714,091400,11702375,1775,1779,1779,1774,363
|
|
20230714,091300,11057978,1787,1787,1787,1787,0
|
|
20230714,091200,11057978,1787,1778,1787,1778,21
|
|
20230714,091100,11020631,1777,1779,1779,1776,704
|
|
20230714,091000,9768659,1789,1789,1789,1789,0
|
|
20230714,090900,9768659,1789,1789,1789,1789,0
|
|
20230714,090800,9768659,1789,1779,1789,1779,1001
|
|
20230714,090700,7987870,1789,1788,1789,1788,1001
|
|
20230714,090600,6198081,1788,1788,1788,1788,0
|
|
20230714,090500,6198081,1788,1788,1788,1788,0
|
|
20230714,090400,6198081,1788,1788,1788,1788,0
|
|
20230714,090300,6198081,1788,1788,1788,1788,0
|
|
20230714,090200,6198081,1788,1788,1788,1788,0
|
|
20230714,090100,6198081,1788,1788,1788,1779,6
|
|
20230714,090000,6187362,1779,1779,1779,1779,3478
|