621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191800,82748446,1819,1819,1819,1819,1771
|
|
20230728,191700,82748446,1819,1819,1819,1819,0
|
|
20230728,191600,82748446,1819,1819,1819,1819,0
|
|
20230728,191500,82748446,1819,1819,1819,1819,0
|
|
20230728,191400,82748446,1819,1819,1819,1819,0
|
|
20230728,191300,82748446,1819,1819,1819,1819,0
|
|
20230728,191200,82748446,1819,1819,1819,1819,0
|
|
20230728,191100,82748446,1819,1819,1819,1819,0
|
|
20230728,191000,82748446,1819,1819,1819,1819,0
|
|
20230728,190900,82748446,1819,1819,1819,1819,0
|
|
20230728,190800,82748446,1819,1819,1819,1819,0
|
|
20230728,190700,82748446,1819,1819,1819,1819,0
|
|
20230728,190600,82748446,1819,1819,1819,1819,0
|
|
20230728,190500,82748446,1819,1819,1819,1819,0
|
|
20230728,190400,82748446,1819,1819,1819,1819,0
|
|
20230728,190300,82748446,1819,1819,1819,1819,0
|
|
20230728,190200,82748446,1819,1819,1819,1819,0
|
|
20230728,190100,82748446,1819,1819,1819,1819,0
|
|
20230728,190000,82748446,1819,1819,1819,1819,0
|
|
20230728,185900,82748446,1819,1819,1819,1819,0
|
|
20230728,185800,82748446,1819,1819,1819,1819,0
|
|
20230728,185700,82748446,1819,1819,1819,1819,0
|
|
20230728,185600,82748446,1819,1819,1819,1819,0
|
|
20230728,185500,82748446,1819,1819,1819,1819,0
|
|
20230728,185400,82748446,1819,1819,1819,1819,0
|
|
20230728,185300,82748446,1819,1819,1819,1819,0
|
|
20230728,185200,82748446,1819,1819,1819,1819,0
|
|
20230728,185100,82748446,1819,1819,1819,1819,0
|
|
20230728,185000,82748446,1819,1819,1819,1819,0
|
|
20230728,184900,82748446,1819,1819,1819,1819,0
|
|
20230728,184800,82748446,1819,1819,1819,1819,1771
|
|
20230728,184700,82748446,1819,1819,1819,1819,0
|
|
20230728,184600,82748446,1819,1819,1819,1819,0
|
|
20230728,184500,82748446,1819,1819,1819,1819,0
|
|
20230728,184400,82748446,1819,1819,1819,1819,0
|
|
20230728,184300,82748446,1819,1819,1819,1819,0
|
|
20230728,184200,82748446,1819,1819,1819,1819,0
|
|
20230728,184100,82748446,1819,1819,1819,1819,0
|
|
20230728,184000,82748446,1819,1819,1819,1819,0
|
|
20230728,183900,82748446,1819,1819,1819,1819,0
|
|
20230728,183800,82748446,1819,1819,1819,1819,0
|
|
20230728,183700,82748446,1819,1819,1819,1819,0
|
|
20230728,183600,82748446,1819,1819,1819,1819,0
|
|
20230728,183500,82748446,1819,1819,1819,1819,0
|
|
20230728,183400,82748446,1819,1819,1819,1819,0
|
|
20230728,183300,82748446,1819,1819,1819,1819,0
|
|
20230728,183200,82748446,1819,1819,1819,1819,0
|
|
20230728,183100,82748446,1819,1819,1819,1819,0
|
|
20230728,183000,82748446,1819,1819,1819,1819,0
|
|
20230728,182900,82748446,1819,1819,1819,1819,0
|
|
20230728,182800,82748446,1819,1819,1819,1819,0
|
|
20230728,182700,82748446,1819,1819,1819,1819,0
|
|
20230728,182600,82748446,1819,1819,1819,1819,0
|
|
20230728,182500,82748446,1819,1819,1819,1819,0
|
|
20230728,182400,82748446,1819,1819,1819,1819,0
|
|
20230728,182300,82748446,1819,1819,1819,1819,0
|
|
20230728,182200,82748446,1819,1819,1819,1819,0
|
|
20230728,182100,82748446,1819,1819,1819,1819,0
|
|
20230728,182000,82748446,1819,1819,1819,1819,0
|
|
20230728,181900,82748446,1819,1819,1819,1819,0
|
|
20230728,181800,82748446,1819,1819,1819,1819,1771
|
|
20230728,181700,82748446,1819,1819,1819,1819,0
|
|
20230728,181600,82748446,1819,1819,1819,1819,0
|
|
20230728,181500,82748446,1819,1819,1819,1819,0
|
|
20230728,181400,82748446,1819,1819,1819,1819,0
|
|
20230728,181300,82748446,1819,1819,1819,1819,0
|
|
20230728,181200,82748446,1819,1819,1819,1819,0
|
|
20230728,181100,82748446,1819,1819,1819,1819,0
|
|
20230728,181000,82748446,1819,1819,1819,1819,0
|
|
20230728,180900,82748446,1819,1819,1819,1819,0
|
|
20230728,180800,82748446,1819,1819,1819,1819,0
|
|
20230728,180700,82748446,1819,1819,1819,1819,0
|
|
20230728,180600,82748446,1819,1819,1819,1819,0
|
|
20230728,180500,82748446,1819,1819,1819,1819,0
|
|
20230728,180400,82748446,1819,1819,1819,1819,0
|
|
20230728,180300,82748446,1819,1819,1819,1819,0
|
|
20230728,180200,82748446,1819,1819,1819,1819,0
|
|
20230728,180100,82748446,1819,1819,1819,1819,0
|
|
20230728,180000,82748446,1819,1819,1819,1819,0
|
|
20230728,175900,82748446,1819,1819,1819,1819,0
|
|
20230728,175800,82748446,1819,1819,1819,1819,0
|
|
20230728,175700,82748446,1819,1819,1819,1819,0
|
|
20230728,175600,82748446,1819,1819,1819,1819,0
|
|
20230728,175500,82748446,1819,1819,1819,1819,0
|
|
20230728,175400,82748446,1819,1819,1819,1819,0
|
|
20230728,175300,82748446,1819,1819,1819,1819,0
|
|
20230728,175200,82748446,1819,1819,1819,1819,0
|
|
20230728,175100,82748446,1819,1819,1819,1819,0
|
|
20230728,175000,82748446,1819,1819,1819,1819,0
|
|
20230728,174900,82748446,1819,1819,1819,1819,0
|
|
20230728,174800,82748446,1819,1819,1819,1819,1771
|
|
20230728,174700,82748446,1819,1819,1819,1819,0
|
|
20230728,174600,82748446,1819,1819,1819,1819,0
|
|
20230728,174500,82748446,1819,1819,1819,1819,0
|
|
20230728,174400,82748446,1819,1819,1819,1819,0
|
|
20230728,174300,82748446,1819,1819,1819,1819,0
|
|
20230728,174200,82748446,1819,1819,1819,1819,0
|
|
20230728,174100,82748446,1819,1819,1819,1819,0
|
|
20230728,174000,82748446,1819,1819,1819,1819,0
|
|
20230728,173900,82748446,1819,1819,1819,1819,0
|
|
20230728,173800,82748446,1819,1819,1819,1819,0
|
|
20230728,173700,82748446,1819,1819,1819,1819,0
|
|
20230728,173600,82748446,1819,1819,1819,1819,0
|
|
20230728,173500,82748446,1819,1819,1819,1819,0
|
|
20230728,173400,82748446,1819,1819,1819,1819,0
|
|
20230728,173300,82748446,1819,1819,1819,1819,0
|
|
20230728,173200,82748446,1819,1819,1819,1819,0
|
|
20230728,173100,82748446,1819,1819,1819,1819,0
|
|
20230728,173000,82748446,1819,1819,1819,1819,0
|
|
20230728,172900,82748446,1819,1819,1819,1819,0
|
|
20230728,172800,82748446,1819,1819,1819,1819,0
|
|
20230728,172700,82748446,1819,1819,1819,1819,0
|
|
20230728,172600,82748446,1819,1819,1819,1819,0
|
|
20230728,172500,82748446,1819,1819,1819,1819,0
|
|
20230728,172400,82748446,1819,1819,1819,1819,0
|
|
20230728,172300,82748446,1819,1819,1819,1819,0
|
|
20230728,172200,82748446,1819,1819,1819,1819,0
|
|
20230728,172100,82748446,1819,1819,1819,1819,0
|
|
20230728,172000,82748446,1819,1819,1819,1819,0
|
|
20230728,171900,82748446,1819,1819,1819,1819,0
|
|
20230728,171800,82748446,1819,1819,1819,1819,1771
|
|
20230728,171700,82748446,1819,1819,1819,1819,0
|
|
20230728,171600,82748446,1819,1819,1819,1819,0
|
|
20230728,171500,82748446,1819,1819,1819,1819,0
|
|
20230728,171400,82748446,1819,1819,1819,1819,0
|
|
20230728,171300,82748446,1819,1819,1819,1819,0
|
|
20230728,171200,82748446,1819,1819,1819,1819,0
|
|
20230728,171100,82748446,1819,1819,1819,1819,0
|
|
20230728,171000,82748446,1819,1819,1819,1819,0
|
|
20230728,170900,82748446,1819,1819,1819,1819,0
|
|
20230728,170800,82748446,1819,1819,1819,1819,0
|
|
20230728,170700,82748446,1819,1819,1819,1819,0
|
|
20230728,170600,82748446,1819,1819,1819,1819,0
|
|
20230728,170500,82748446,1819,1819,1819,1819,0
|
|
20230728,170400,82748446,1819,1819,1819,1819,0
|
|
20230728,170300,82748446,1819,1819,1819,1819,0
|
|
20230728,170200,82748446,1819,1819,1819,1819,0
|
|
20230728,170100,82748446,1819,1819,1819,1819,0
|
|
20230728,170000,82748446,1819,1819,1819,1819,0
|
|
20230728,165900,82748446,1819,1819,1819,1819,0
|
|
20230728,165800,82748446,1819,1819,1819,1819,0
|
|
20230728,165700,82748446,1819,1819,1819,1819,0
|
|
20230728,165600,82748446,1819,1819,1819,1819,0
|
|
20230728,165500,82748446,1819,1819,1819,1819,0
|
|
20230728,165400,82748446,1819,1819,1819,1819,0
|
|
20230728,165300,82748446,1819,1819,1819,1819,0
|
|
20230728,165200,82748446,1819,1819,1819,1819,0
|
|
20230728,165100,82748446,1819,1819,1819,1819,0
|
|
20230728,165000,82748446,1819,1819,1819,1819,0
|
|
20230728,164900,82748446,1819,1819,1819,1819,0
|
|
20230728,164800,82748446,1819,1819,1819,1819,1771
|
|
20230728,164700,82748446,1819,1819,1819,1819,0
|
|
20230728,164600,82748446,1819,1819,1819,1819,0
|
|
20230728,164500,82748446,1819,1819,1819,1819,0
|
|
20230728,164400,82748446,1819,1819,1819,1819,0
|
|
20230728,164300,82748446,1819,1819,1819,1819,0
|
|
20230728,164200,82748446,1819,1819,1819,1819,0
|
|
20230728,164100,82748446,1819,1819,1819,1819,0
|
|
20230728,164000,82748446,1819,1819,1819,1819,0
|
|
20230728,163900,82748446,1819,1819,1819,1819,0
|
|
20230728,163800,82748446,1819,1819,1819,1819,0
|
|
20230728,163700,82748446,1819,1819,1819,1819,0
|
|
20230728,163600,82748446,1819,1819,1819,1819,0
|
|
20230728,163500,82748446,1819,1819,1819,1819,0
|
|
20230728,163400,82748446,1819,1819,1819,1819,0
|
|
20230728,163300,82748446,1819,1819,1819,1819,0
|
|
20230728,163200,82748446,1819,1819,1819,1819,0
|
|
20230728,163100,82748446,1819,1819,1819,1819,0
|
|
20230728,163000,82748446,1819,1819,1819,1819,0
|
|
20230728,162900,82748446,1819,1819,1819,1819,0
|
|
20230728,162800,82748446,1819,1819,1819,1819,0
|
|
20230728,162700,82748446,1819,1819,1819,1819,0
|
|
20230728,162600,82748446,1819,1819,1819,1819,0
|
|
20230728,162500,82748446,1819,1819,1819,1819,0
|
|
20230728,162400,82748446,1819,1819,1819,1819,0
|
|
20230728,162300,82748446,1819,1819,1819,1819,0
|
|
20230728,162200,82748446,1819,1819,1819,1819,0
|
|
20230728,162100,82748446,1819,1819,1819,1819,0
|
|
20230728,162000,82748446,1819,1819,1819,1819,0
|
|
20230728,161900,82748446,1819,1819,1819,1819,0
|
|
20230728,161800,82748446,1819,1819,1819,1819,1771
|
|
20230728,161700,82748446,1819,1819,1819,1819,0
|
|
20230728,161600,82748446,1819,1819,1819,1819,0
|
|
20230728,161500,82748446,1819,1819,1819,1819,0
|
|
20230728,161400,82748446,1819,1819,1819,1819,0
|
|
20230728,161300,82748446,1819,1819,1819,1819,0
|
|
20230728,161200,82748446,1819,1819,1819,1819,0
|
|
20230728,161100,82748446,1819,1819,1819,1819,0
|
|
20230728,161000,82748446,1819,1819,1819,1819,0
|
|
20230728,160900,82748446,1819,1819,1819,1819,0
|
|
20230728,160800,82748446,1819,1819,1819,1819,0
|
|
20230728,160700,82748446,1819,1819,1819,1819,0
|
|
20230728,160600,82748446,1819,1819,1819,1819,0
|
|
20230728,160500,82748446,1819,1819,1819,1819,0
|
|
20230728,160400,82748446,1819,1819,1819,1819,0
|
|
20230728,160300,82748446,1819,1819,1819,1819,0
|
|
20230728,160200,82748446,1819,1819,1819,1819,0
|
|
20230728,160100,82748446,1819,1819,1819,1819,0
|
|
20230728,160000,82748446,1819,1819,1819,1819,0
|
|
20230728,155900,82748446,1819,1819,1819,1819,0
|
|
20230728,155800,82748446,1819,1819,1819,1819,0
|
|
20230728,155700,82748446,1819,1819,1819,1819,0
|
|
20230728,155600,82748446,1819,1819,1819,1819,0
|
|
20230728,155500,82748446,1819,1819,1819,1819,0
|
|
20230728,155400,82748446,1819,1819,1819,1819,0
|
|
20230728,155300,82748446,1819,1819,1819,1819,0
|
|
20230728,155200,82748446,1819,1819,1819,1819,0
|
|
20230728,155100,82748446,1819,1819,1819,1819,0
|
|
20230728,155000,82748446,1819,1819,1819,1819,0
|
|
20230728,154900,82748446,1819,1819,1819,1819,0
|
|
20230728,154800,82748446,1819,1819,1819,1819,1771
|
|
20230728,154700,82748446,1819,1819,1819,1819,0
|
|
20230728,154600,82748446,1819,1819,1819,1819,0
|
|
20230728,154500,82748446,1819,1819,1819,1819,0
|
|
20230728,154400,82748446,1819,1819,1819,1819,0
|
|
20230728,154300,82748446,1819,1819,1819,1819,0
|
|
20230728,154200,82748446,1819,1819,1819,1819,0
|
|
20230728,154100,82748446,1819,1819,1819,1819,0
|
|
20230728,154000,82748446,1819,1819,1819,1819,0
|
|
20230728,153900,82748446,1819,1819,1819,1819,0
|
|
20230728,153800,82748446,1819,1819,1819,1819,0
|
|
20230728,153700,82748446,1819,1819,1819,1819,0
|
|
20230728,153600,82748446,1819,1819,1819,1819,0
|
|
20230728,153500,82748446,1819,1819,1819,1819,0
|
|
20230728,153400,82748446,1819,1819,1819,1819,0
|
|
20230728,153300,82748446,1819,1819,1819,1819,0
|
|
20230728,153200,82748446,1819,1819,1819,1819,0
|
|
20230728,153100,82748446,1819,1819,1819,1819,0
|
|
20230728,153000,82748446,1819,1819,1819,1819,1771
|
|
20230728,152900,79526997,1812,1812,1812,1812,0
|
|
20230728,152800,79526997,1812,1812,1812,1812,0
|
|
20230728,152700,79526997,1812,1812,1812,1812,0
|
|
20230728,152600,79526997,1812,1812,1812,1812,0
|
|
20230728,152500,79526997,1812,1812,1812,1812,0
|
|
20230728,152400,79526997,1812,1812,1812,1812,0
|
|
20230728,152300,79526997,1812,1812,1812,1812,0
|
|
20230728,152200,79526997,1812,1812,1812,1812,0
|
|
20230728,152100,79526997,1812,1812,1812,1812,0
|
|
20230728,152000,79526997,1812,1812,1812,1812,0
|
|
20230728,151900,79526997,1812,1812,1812,1812,0
|
|
20230728,151800,79526997,1812,1812,1812,1812,0
|
|
20230728,151700,79526997,1812,1812,1812,1812,0
|
|
20230728,151600,79526997,1812,1812,1812,1812,14
|
|
20230728,151500,79501629,1819,1819,1819,1819,0
|
|
20230728,151400,79501629,1819,1819,1819,1819,0
|
|
20230728,151300,79501629,1819,1819,1819,1819,0
|
|
20230728,151200,79501629,1819,1819,1819,1819,10
|
|
20230728,151100,79483439,1810,1810,1810,1810,7
|
|
20230728,151000,79470769,1820,1820,1820,1810,17
|
|
20230728,150900,79439929,1820,1820,1820,1820,0
|
|
20230728,150800,79439929,1820,1820,1820,1820,183
|
|
20230728,150700,79106869,1820,1820,1820,1820,20
|
|
20230728,150600,79070469,1820,1820,1820,1820,10
|
|
20230728,150500,79052269,1820,1810,1820,1810,184
|
|
20230728,150400,78717399,1813,1810,1820,1810,1104
|
|
20230728,150300,76714047,1812,1810,1812,1810,2
|
|
20230728,150200,76710425,1812,1812,1812,1810,1002
|
|
20230728,150100,74896801,1811,1810,1811,1800,837
|
|
20230728,150000,73381839,1810,1807,1810,1798,188
|
|
20230728,145900,73041706,1798,1798,1798,1798,0
|
|
20230728,145800,73041706,1798,1798,1798,1798,0
|
|
20230728,145700,73041706,1798,1798,1798,1798,0
|
|
20230728,145600,73041706,1798,1798,1798,1798,1
|
|
20230728,145500,73039908,1808,1810,1810,1808,207
|
|
20230728,145400,72665286,1808,1808,1808,1808,1
|
|
20230728,145300,72663478,1808,1808,1808,1808,500
|
|
20230728,145200,71759478,1808,1808,1808,1808,0
|
|
20230728,145100,71759478,1808,1808,1808,1808,0
|
|
20230728,145000,71759478,1808,1809,1810,1808,1382
|
|
20230728,144900,69258062,1808,1808,1808,1808,0
|
|
20230728,144800,69258062,1808,1808,1808,1808,172
|
|
20230728,144700,68947086,1808,1808,1808,1808,1
|
|
20230728,144600,68945278,1806,1808,1808,1806,401
|
|
20230728,144500,68220272,1806,1807,1808,1806,195
|
|
20230728,144400,67867748,1799,1799,1799,1799,0
|
|
20230728,144300,67867748,1799,1799,1799,1799,0
|
|
20230728,144200,67867748,1799,1799,1799,1799,0
|
|
20230728,144100,67867748,1799,1799,1799,1799,0
|
|
20230728,144000,67867748,1799,1799,1799,1799,1
|
|
20230728,143900,67865949,1807,1807,1807,1807,0
|
|
20230728,143800,67865949,1807,1807,1807,1807,0
|
|
20230728,143700,67865949,1807,1807,1807,1807,0
|
|
20230728,143600,67865949,1807,1806,1807,1806,2
|
|
20230728,143500,67862336,1799,1799,1799,1799,0
|
|
20230728,143400,67862336,1799,1799,1799,1799,1
|
|
20230728,143300,67860537,1807,1807,1807,1807,0
|
|
20230728,143200,67860537,1807,1807,1807,1807,0
|
|
20230728,143100,67860537,1807,1807,1807,1807,0
|
|
20230728,143000,67860537,1807,1807,1807,1807,0
|
|
20230728,142900,67860537,1807,1807,1807,1807,0
|
|
20230728,142800,67860537,1807,1807,1807,1798,186
|
|
20230728,142700,67524444,1807,1807,1807,1807,0
|
|
20230728,142600,67524444,1807,1807,1807,1807,0
|
|
20230728,142500,67524444,1807,1797,1807,1797,65
|
|
20230728,142400,67407619,1797,1797,1797,1797,1
|
|
20230728,142300,67405822,1807,1807,1807,1807,0
|
|
20230728,142200,67405822,1807,1807,1807,1807,0
|
|
20230728,142100,67405822,1807,1807,1807,1807,0
|
|
20230728,142000,67405822,1807,1807,1807,1807,0
|
|
20230728,141900,67405822,1807,1807,1807,1807,0
|
|
20230728,141800,67405822,1807,1807,1807,1807,0
|
|
20230728,141700,67405822,1807,1797,1807,1797,2
|
|
20230728,141600,67402218,1808,1808,1808,1808,0
|
|
20230728,141500,67402218,1808,1807,1808,1797,8
|
|
20230728,141400,67387776,1797,1801,1807,1797,802
|
|
20230728,141300,65946290,1808,1808,1808,1808,0
|
|
20230728,141200,65946290,1808,1808,1808,1808,0
|
|
20230728,141100,65946290,1808,1808,1808,1808,1
|
|
20230728,141000,65944482,1801,1801,1801,1801,1
|
|
20230728,140900,65942681,1808,1808,1808,1808,0
|
|
20230728,140800,65942681,1808,1808,1808,1808,0
|
|
20230728,140700,65942681,1808,1808,1808,1808,0
|
|
20230728,140600,65942681,1808,1808,1808,1808,1
|
|
20230728,140500,65940873,1801,1801,1801,1801,0
|
|
20230728,140400,65940873,1801,1801,1801,1801,0
|
|
20230728,140300,65940873,1801,1801,1801,1801,0
|
|
20230728,140200,65940873,1801,1801,1801,1801,1
|
|
20230728,140100,65939072,1808,1808,1808,1808,1
|
|
20230728,140000,65937264,1801,1801,1801,1801,1
|
|
20230728,135900,65935463,1808,1808,1808,1808,1
|
|
20230728,135800,65933655,1801,1808,1808,1801,1184
|
|
20230728,135700,63799977,1808,1802,1808,1802,2
|
|
20230728,135600,63796367,1808,1808,1808,1808,1
|
|
20230728,135500,63794559,1801,1801,1801,1801,0
|
|
20230728,135400,63794559,1801,1801,1801,1801,0
|
|
20230728,135300,63794559,1801,1801,1801,1801,0
|
|
20230728,135200,63794559,1801,1808,1808,1801,2001
|
|
20230728,135100,60176758,1807,1807,1807,1807,233
|
|
20230728,135000,59755727,1807,1807,1807,1807,0
|
|
20230728,134900,59755727,1807,1807,1807,1807,0
|
|
20230728,134800,59755727,1807,1807,1807,1807,0
|
|
20230728,134700,59755727,1807,1807,1807,1807,0
|
|
20230728,134600,59755727,1807,1807,1807,1807,0
|
|
20230728,134500,59755727,1807,1807,1807,1807,0
|
|
20230728,134400,59755727,1807,1807,1807,1807,0
|
|
20230728,134300,59755727,1807,1801,1807,1801,2
|
|
20230728,134200,59752119,1808,1808,1808,1808,0
|
|
20230728,134100,59752119,1808,1808,1808,1808,0
|
|
20230728,134000,59752119,1808,1807,1808,1807,5
|
|
20230728,133900,59743083,1800,1800,1800,1800,0
|
|
20230728,133800,59743083,1800,1805,1805,1800,3
|
|
20230728,133700,59737673,1805,1806,1806,1805,150
|
|
20230728,133600,59466776,1808,1808,1808,1808,0
|
|
20230728,133500,59466776,1808,1808,1808,1808,0
|
|
20230728,133400,59466776,1808,1806,1808,1806,11
|
|
20230728,133300,59446908,1806,1806,1806,1806,10
|
|
20230728,133200,59428848,1808,1808,1808,1808,1
|
|
20230728,133100,59427040,1806,1806,1806,1806,0
|
|
20230728,133000,59427040,1806,1806,1806,1806,0
|
|
20230728,132900,59427040,1806,1806,1806,1806,52
|
|
20230728,132800,59333128,1805,1805,1805,1805,0
|
|
20230728,132700,59333128,1805,1805,1805,1805,0
|
|
20230728,132600,59333128,1805,1805,1805,1805,0
|
|
20230728,132500,59333128,1805,1805,1805,1805,0
|
|
20230728,132400,59333128,1805,1805,1805,1805,426
|
|
20230728,132300,58564198,1805,1805,1805,1805,0
|
|
20230728,132200,58564198,1805,1805,1805,1805,0
|
|
20230728,132100,58564198,1805,1805,1805,1805,1
|
|
20230728,132000,58562393,1804,1801,1804,1801,4
|
|
20230728,131900,58555183,1800,1800,1800,1800,0
|
|
20230728,131800,58555183,1800,1800,1800,1800,1
|
|
20230728,131700,58553383,1805,1805,1805,1805,0
|
|
20230728,131600,58553383,1805,1805,1805,1805,620
|
|
20230728,131500,57434283,1805,1805,1805,1805,0
|
|
20230728,131400,57434283,1805,1805,1805,1805,0
|
|
20230728,131300,57434283,1805,1805,1805,1805,2
|
|
20230728,131200,57430673,1805,1805,1805,1805,1
|
|
20230728,131100,57428868,1798,1798,1798,1798,0
|
|
20230728,131000,57428868,1798,1798,1798,1798,0
|
|
20230728,130900,57428868,1798,1798,1798,1798,0
|
|
20230728,130800,57428868,1798,1798,1798,1798,0
|
|
20230728,130700,57428868,1798,1798,1798,1798,0
|
|
20230728,130600,57428868,1798,1798,1798,1798,0
|
|
20230728,130500,57428868,1798,1798,1798,1798,0
|
|
20230728,130400,57428868,1798,1805,1805,1798,1211
|
|
20230728,130300,55243020,1797,1804,1805,1797,216
|
|
20230728,130200,54853195,1797,1797,1797,1797,0
|
|
20230728,130100,54853195,1797,1797,1797,1797,0
|
|
20230728,130000,54853195,1797,1797,1797,1797,0
|
|
20230728,125900,54853195,1797,1797,1797,1797,0
|
|
20230728,125800,54853195,1797,1797,1797,1797,0
|
|
20230728,125700,54853195,1797,1797,1797,1797,1
|
|
20230728,125600,54851398,1796,1796,1796,1796,0
|
|
20230728,125500,54851398,1796,1796,1796,1796,0
|
|
20230728,125400,54851398,1796,1796,1796,1796,1
|
|
20230728,125300,54849602,1805,1804,1805,1797,53
|
|
20230728,125200,54753962,1796,1796,1796,1796,0
|
|
20230728,125100,54753962,1796,1796,1796,1796,0
|
|
20230728,125000,54753962,1796,1796,1796,1796,0
|
|
20230728,124900,54753962,1796,1796,1796,1796,0
|
|
20230728,124800,54753962,1796,1796,1796,1796,0
|
|
20230728,124700,54753962,1796,1796,1796,1796,0
|
|
20230728,124600,54753962,1796,1796,1796,1796,0
|
|
20230728,124500,54753962,1796,1796,1796,1796,1
|
|
20230728,124400,54752166,1806,1806,1806,1806,1
|
|
20230728,124300,54750360,1796,1796,1796,1796,0
|
|
20230728,124200,54750360,1796,1796,1796,1796,0
|
|
20230728,124100,54750360,1796,1809,1809,1796,2
|
|
20230728,124000,54746755,1796,1796,1796,1796,0
|
|
20230728,123900,54746755,1796,1796,1796,1796,5
|
|
20230728,123800,54737775,1796,1807,1810,1796,63
|
|
20230728,123700,54623855,1797,1797,1797,1797,1
|
|
20230728,123600,54622058,1810,1808,1810,1808,8
|
|
20230728,123500,54607587,1807,1807,1807,1807,1345
|
|
20230728,123400,52177172,1807,1806,1807,1806,115
|
|
20230728,123300,51969417,1807,1807,1807,1807,10
|
|
20230728,123200,51951347,1807,1804,1807,1795,21
|
|
20230728,123100,51913424,1805,1801,1805,1791,1372
|
|
20230728,123000,49438918,1790,1790,1790,1790,0
|
|
20230728,122900,49438918,1790,1792,1802,1790,1259
|
|
20230728,122800,47176352,1792,1792,1792,1792,0
|
|
20230728,122700,47176352,1792,1792,1792,1792,1
|
|
20230728,122600,47174560,1802,1802,1802,1802,0
|
|
20230728,122500,47174560,1802,1802,1802,1802,1
|
|
20230728,122400,47172758,1789,1789,1789,1789,0
|
|
20230728,122300,47172758,1789,1789,1789,1789,0
|
|
20230728,122200,47172758,1789,1795,1802,1789,2497
|
|
20230728,122100,42681590,1795,1801,1801,1795,1001
|
|
20230728,122000,40878795,1795,1795,1795,1795,0
|
|
20230728,121900,40878795,1795,1795,1795,1795,54
|
|
20230728,121800,40781865,1793,1793,1793,1793,1005
|
|
20230728,121700,38979900,1793,1793,1793,1793,0
|
|
20230728,121600,38979900,1793,1793,1793,1793,0
|
|
20230728,121500,38979900,1793,1793,1795,1793,352
|
|
20230728,121400,38348374,1788,1788,1788,1788,0
|
|
20230728,121300,38348374,1788,1788,1788,1788,0
|
|
20230728,121200,38348374,1788,1788,1788,1788,1
|
|
20230728,121100,38346586,1790,1790,1790,1790,6
|
|
20230728,121000,38335846,1790,1790,1790,1790,0
|
|
20230728,120900,38335846,1790,1790,1790,1790,0
|
|
20230728,120800,38335846,1790,1790,1790,1790,0
|
|
20230728,120700,38335846,1790,1790,1790,1790,1
|
|
20230728,120600,38334056,1795,1795,1795,1795,111
|
|
20230728,120500,38134811,1790,1790,1790,1790,0
|
|
20230728,120400,38134811,1790,1790,1790,1790,0
|
|
20230728,120300,38134811,1790,1795,1795,1790,119
|
|
20230728,120200,37921211,1795,1795,1795,1795,1
|
|
20230728,120100,37919416,1795,1795,1795,1795,0
|
|
20230728,120000,37919416,1795,1795,1795,1795,0
|
|
20230728,115900,37919416,1795,1795,1795,1795,0
|
|
20230728,115800,37919416,1795,1801,1801,1795,106
|
|
20230728,115700,37729140,1795,1795,1795,1795,0
|
|
20230728,115600,37729140,1795,1795,1795,1795,0
|
|
20230728,115500,37729140,1795,1795,1795,1795,0
|
|
20230728,115400,37729140,1795,1799,1802,1795,4001
|
|
20230728,115300,30521274,1795,1800,1800,1795,12
|
|
20230728,115200,30499679,1795,1795,1795,1795,0
|
|
20230728,115100,30499679,1795,1795,1795,1795,0
|
|
20230728,115000,30499679,1795,1795,1795,1795,1
|
|
20230728,114900,30497884,1795,1795,1795,1795,0
|
|
20230728,114800,30497884,1795,1795,1795,1795,1
|
|
20230728,114700,30496089,1795,1795,1795,1795,0
|
|
20230728,114600,30496089,1795,1795,1795,1795,1
|
|
20230728,114500,30494294,1795,1795,1795,1795,1
|
|
20230728,114400,30492499,1803,1800,1803,1800,106
|
|
20230728,114300,30301642,1795,1797,1797,1795,3001
|
|
20230728,114200,24911385,1800,1797,1800,1797,1041
|
|
20230728,114100,23038563,1796,1796,1796,1796,0
|
|
20230728,114000,23038563,1796,1793,1796,1793,437
|
|
20230728,113900,22254356,1791,1791,1791,1791,0
|
|
20230728,113800,22254356,1791,1791,1791,1791,0
|
|
20230728,113700,22254356,1791,1791,1791,1791,72
|
|
20230728,113600,22125404,1790,1790,1790,1790,1
|
|
20230728,113500,22123614,1791,1791,1791,1791,0
|
|
20230728,113400,22123614,1791,1791,1791,1791,1
|
|
20230728,113300,22121823,1790,1790,1790,1790,0
|
|
20230728,113200,22121823,1790,1790,1790,1790,0
|
|
20230728,113100,22121823,1790,1790,1790,1790,0
|
|
20230728,113000,22121823,1790,1790,1790,1790,0
|
|
20230728,112900,22121823,1790,1790,1790,1790,100
|
|
20230728,112800,21942823,1791,1791,1791,1791,0
|
|
20230728,112700,21942823,1791,1791,1791,1791,0
|
|
20230728,112600,21942823,1791,1791,1791,1791,1
|
|
20230728,112500,21941032,1791,1791,1791,1791,0
|
|
20230728,112400,21941032,1791,1791,1791,1791,2
|
|
20230728,112300,21937450,1787,1787,1787,1787,0
|
|
20230728,112200,21937450,1787,1787,1787,1787,0
|
|
20230728,112100,21937450,1787,1787,1787,1787,0
|
|
20230728,112000,21937450,1787,1787,1787,1787,0
|
|
20230728,111900,21937450,1787,1787,1787,1787,0
|
|
20230728,111800,21937450,1787,1789,1791,1787,401
|
|
20230728,111700,21219630,1787,1787,1787,1787,83
|
|
20230728,111600,21071309,1783,1783,1783,1783,0
|
|
20230728,111500,21071309,1783,1783,1783,1783,0
|
|
20230728,111400,21071309,1783,1783,1783,1783,0
|
|
20230728,111300,21071309,1783,1783,1783,1783,0
|
|
20230728,111200,21071309,1783,1783,1783,1783,0
|
|
20230728,111100,21071309,1783,1783,1783,1783,0
|
|
20230728,111000,21071309,1783,1783,1783,1783,0
|
|
20230728,110900,21071309,1783,1783,1783,1783,0
|
|
20230728,110800,21071309,1783,1783,1783,1783,0
|
|
20230728,110700,21071309,1783,1783,1783,1783,0
|
|
20230728,110600,21071309,1783,1783,1783,1783,0
|
|
20230728,110500,21071309,1783,1783,1783,1783,0
|
|
20230728,110400,21071309,1783,1783,1783,1783,0
|
|
20230728,110300,21071309,1783,1783,1783,1783,0
|
|
20230728,110200,21071309,1783,1783,1783,1783,300
|
|
20230728,110100,20536409,1783,1783,1783,1783,0
|
|
20230728,110000,20536409,1783,1783,1783,1783,0
|
|
20230728,105900,20536409,1783,1783,1783,1783,0
|
|
20230728,105800,20536409,1783,1783,1783,1783,0
|
|
20230728,105700,20536409,1783,1783,1783,1783,0
|
|
20230728,105600,20536409,1783,1784,1784,1783,573
|
|
20230728,105500,19514180,1784,1784,1784,1784,7
|
|
20230728,105400,19501692,1783,1783,1783,1783,0
|
|
20230728,105300,19501692,1783,1783,1783,1783,0
|
|
20230728,105200,19501692,1783,1783,1783,1783,0
|
|
20230728,105100,19501692,1783,1783,1783,1783,0
|
|
20230728,105000,19501692,1783,1783,1783,1783,0
|
|
20230728,104900,19501692,1783,1784,1784,1783,595
|
|
20230728,104800,18440214,1784,1784,1784,1784,0
|
|
20230728,104700,18440214,1784,1784,1784,1784,0
|
|
20230728,104600,18440214,1784,1784,1784,1784,0
|
|
20230728,104500,18440214,1784,1784,1784,1784,0
|
|
20230728,104400,18440214,1784,1784,1784,1784,0
|
|
20230728,104300,18440214,1784,1784,1791,1784,802
|
|
20230728,104200,17003846,1791,1790,1791,1790,421
|
|
20230728,104100,16250135,1784,1784,1784,1784,0
|
|
20230728,104000,16250135,1784,1784,1784,1784,0
|
|
20230728,103900,16250135,1784,1784,1784,1784,1
|
|
20230728,103800,16248351,1790,1790,1790,1790,1200
|
|
20230728,103700,14100351,1784,1784,1784,1784,0
|
|
20230728,103600,14100351,1784,1784,1784,1784,0
|
|
20230728,103500,14100351,1784,1784,1784,1784,0
|
|
20230728,103400,14100351,1784,1790,1791,1784,1534
|
|
20230728,103300,11353371,1783,1783,1783,1783,0
|
|
20230728,103200,11353371,1783,1783,1783,1783,0
|
|
20230728,103100,11353371,1783,1783,1783,1783,1
|
|
20230728,103000,11351588,1791,1791,1791,1791,0
|
|
20230728,102900,11351588,1791,1791,1791,1791,0
|
|
20230728,102800,11351588,1791,1791,1791,1791,0
|
|
20230728,102700,11351588,1791,1791,1791,1791,0
|
|
20230728,102600,11351588,1791,1791,1791,1791,2
|
|
20230728,102500,11348006,1791,1791,1791,1791,100
|
|
20230728,102400,11168906,1791,1791,1791,1791,0
|
|
20230728,102300,11168906,1791,1791,1791,1791,0
|
|
20230728,102200,11168906,1791,1791,1791,1791,5
|
|
20230728,102100,11159951,1783,1783,1783,1783,0
|
|
20230728,102000,11159951,1783,1783,1783,1783,0
|
|
20230728,101900,11159951,1783,1783,1783,1783,20
|
|
20230728,101800,11124291,1783,1783,1783,1783,0
|
|
20230728,101700,11124291,1783,1783,1783,1783,0
|
|
20230728,101600,11124291,1783,1783,1783,1783,0
|
|
20230728,101500,11124291,1783,1783,1783,1783,1
|
|
20230728,101400,11122508,1784,1784,1784,1784,0
|
|
20230728,101300,11122508,1784,1791,1791,1784,16
|
|
20230728,101200,11093859,1792,1792,1792,1792,20
|
|
20230728,101100,11058019,1793,1793,1793,1793,0
|
|
20230728,101000,11058019,1793,1783,1793,1783,8
|
|
20230728,100900,11043745,1783,1783,1783,1783,0
|
|
20230728,100800,11043745,1783,1783,1783,1783,1
|
|
20230728,100700,11041962,1794,1794,1794,1794,0
|
|
20230728,100600,11041962,1794,1794,1794,1794,0
|
|
20230728,100500,11041962,1794,1794,1794,1794,0
|
|
20230728,100400,11041962,1794,1794,1794,1794,0
|
|
20230728,100300,11041962,1794,1793,1794,1793,100
|
|
20230728,100200,10862563,1794,1794,1794,1794,0
|
|
20230728,100100,10862563,1794,1794,1794,1794,0
|
|
20230728,100000,10862563,1794,1794,1794,1794,0
|
|
20230728,095900,10862563,1794,1794,1794,1794,0
|
|
20230728,095800,10862563,1794,1794,1794,1794,0
|
|
20230728,095700,10862563,1794,1794,1794,1794,0
|
|
20230728,095600,10862563,1794,1794,1794,1794,1
|
|
20230728,095500,10860769,1783,1792,1792,1783,4
|
|
20230728,095400,10853610,1794,1794,1794,1794,0
|
|
20230728,095300,10853610,1794,1794,1794,1794,0
|
|
20230728,095200,10853610,1794,1794,1794,1794,0
|
|
20230728,095100,10853610,1794,1794,1794,1794,6
|
|
20230728,095000,10842846,1794,1794,1794,1794,2
|
|
20230728,094900,10839258,1794,1794,1794,1794,1
|
|
20230728,094800,10837464,1794,1794,1794,1794,1
|
|
20230728,094700,10835670,1792,1792,1792,1792,0
|
|
20230728,094600,10835670,1792,1792,1792,1792,3
|
|
20230728,094500,10830294,1794,1794,1794,1794,0
|
|
20230728,094400,10830294,1794,1794,1794,1794,8
|
|
20230728,094300,10815942,1793,1793,1793,1793,0
|
|
20230728,094200,10815942,1793,1793,1793,1793,0
|
|
20230728,094100,10815942,1793,1793,1793,1793,500
|
|
20230728,094000,9919442,1793,1793,1793,1793,0
|
|
20230728,093900,9919442,1793,1793,1793,1793,0
|
|
20230728,093800,9919442,1793,1793,1793,1793,3
|
|
20230728,093700,9914063,1793,1793,1793,1793,2
|
|
20230728,093600,9910477,1783,1783,1783,1783,0
|
|
20230728,093500,9910477,1783,1783,1783,1783,0
|
|
20230728,093400,9910477,1783,1783,1783,1783,0
|
|
20230728,093300,9910477,1783,1793,1793,1783,2
|
|
20230728,093200,9906901,1792,1792,1792,1792,13
|
|
20230728,093100,9883605,1793,1793,1793,1793,0
|
|
20230728,093000,9883605,1793,1793,1793,1793,2
|
|
20230728,092900,9880019,1793,1793,1793,1793,0
|
|
20230728,092800,9880019,1793,1793,1793,1793,0
|
|
20230728,092700,9880019,1793,1793,1793,1793,0
|
|
20230728,092600,9880019,1793,1793,1793,1793,0
|
|
20230728,092500,9880019,1793,1793,1793,1793,0
|
|
20230728,092400,9880019,1793,1793,1793,1793,1
|
|
20230728,092300,9878226,1792,1792,1792,1792,0
|
|
20230728,092200,9878226,1792,1792,1792,1792,0
|
|
20230728,092100,9878226,1792,1792,1792,1792,0
|
|
20230728,092000,9878226,1792,1792,1792,1792,55
|
|
20230728,091900,9779666,1794,1794,1794,1794,0
|
|
20230728,091800,9779666,1794,1794,1794,1794,0
|
|
20230728,091700,9779666,1794,1794,1794,1794,0
|
|
20230728,091600,9779666,1794,1794,1794,1794,0
|
|
20230728,091500,9779666,1794,1786,1794,1786,2523
|
|
20230728,091400,5273563,1780,1780,1780,1780,0
|
|
20230728,091300,5273563,1780,1780,1780,1780,15
|
|
20230728,091200,5246863,1780,1780,1780,1780,0
|
|
20230728,091100,5246863,1780,1780,1780,1780,0
|
|
20230728,091000,5246863,1780,1780,1780,1780,644
|
|
20230728,090900,4100543,1786,1786,1786,1786,0
|
|
20230728,090800,4100543,1786,1786,1786,1786,0
|
|
20230728,090700,4100543,1786,1786,1786,1786,0
|
|
20230728,090600,4100543,1786,1786,1786,1786,0
|
|
20230728,090500,4100543,1786,1781,1786,1781,979
|
|
20230728,090400,2354087,1778,1778,1778,1778,0
|
|
20230728,090300,2354087,1778,1778,1778,1778,0
|
|
20230728,090200,2354087,1778,1778,1778,1778,0
|
|
20230728,090100,2354087,1778,1778,1778,1778,4
|
|
20230728,090000,2346975,1782,1778,1782,1778,1320
|