596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185300,450954590,1793,1793,1793,1793,2085
|
|
20230721,185200,450954590,1793,1793,1793,1793,0
|
|
20230721,185100,450954590,1793,1793,1793,1793,0
|
|
20230721,185000,450954590,1793,1793,1793,1793,0
|
|
20230721,184900,450954590,1793,1793,1793,1793,0
|
|
20230721,184800,450954590,1793,1793,1793,1793,0
|
|
20230721,184700,450954590,1793,1793,1793,1793,0
|
|
20230721,184600,450954590,1793,1793,1793,1793,0
|
|
20230721,184500,450954590,1793,1793,1793,1793,0
|
|
20230721,184400,450954590,1793,1793,1793,1793,0
|
|
20230721,184300,450954590,1793,1793,1793,1793,0
|
|
20230721,184200,450954590,1793,1793,1793,1793,0
|
|
20230721,184100,450954590,1793,1793,1793,1793,0
|
|
20230721,184000,450954590,1793,1793,1793,1793,0
|
|
20230721,183900,450954590,1793,1793,1793,1793,0
|
|
20230721,183800,450954590,1793,1793,1793,1793,0
|
|
20230721,183700,450954590,1793,1793,1793,1793,0
|
|
20230721,183600,450954590,1793,1793,1793,1793,0
|
|
20230721,183500,450954590,1793,1793,1793,1793,0
|
|
20230721,183400,450954590,1793,1793,1793,1793,0
|
|
20230721,183300,450954590,1793,1793,1793,1793,0
|
|
20230721,183200,450954590,1793,1793,1793,1793,0
|
|
20230721,183100,450954590,1793,1793,1793,1793,0
|
|
20230721,183000,450954590,1793,1793,1793,1793,0
|
|
20230721,182900,450954590,1793,1793,1793,1793,0
|
|
20230721,182800,450954590,1793,1793,1793,1793,0
|
|
20230721,182700,450954590,1793,1793,1793,1793,0
|
|
20230721,182600,450954590,1793,1793,1793,1793,0
|
|
20230721,182500,450954590,1793,1793,1793,1793,0
|
|
20230721,182400,450954590,1793,1793,1793,1793,0
|
|
20230721,182300,450954590,1793,1793,1793,1793,2085
|
|
20230721,182200,450954590,1793,1793,1793,1793,0
|
|
20230721,182100,450954590,1793,1793,1793,1793,0
|
|
20230721,182000,450954590,1793,1793,1793,1793,0
|
|
20230721,181900,450954590,1793,1793,1793,1793,0
|
|
20230721,181800,450954590,1793,1793,1793,1793,0
|
|
20230721,181700,450954590,1793,1793,1793,1793,0
|
|
20230721,181600,450954590,1793,1793,1793,1793,0
|
|
20230721,181500,450954590,1793,1793,1793,1793,0
|
|
20230721,181400,450954590,1793,1793,1793,1793,0
|
|
20230721,181300,450954590,1793,1793,1793,1793,0
|
|
20230721,181200,450954590,1793,1793,1793,1793,0
|
|
20230721,181100,450954590,1793,1793,1793,1793,0
|
|
20230721,181000,450954590,1793,1793,1793,1793,0
|
|
20230721,180900,450954590,1793,1793,1793,1793,0
|
|
20230721,180800,450954590,1793,1793,1793,1793,0
|
|
20230721,180700,450954590,1793,1793,1793,1793,0
|
|
20230721,180600,450954590,1793,1793,1793,1793,0
|
|
20230721,180500,450954590,1793,1793,1793,1793,0
|
|
20230721,180400,450954590,1793,1793,1793,1793,0
|
|
20230721,180300,450954590,1793,1793,1793,1793,0
|
|
20230721,180200,450954590,1793,1793,1793,1793,0
|
|
20230721,180100,450954590,1793,1793,1793,1793,0
|
|
20230721,180000,450954590,1793,1793,1793,1793,0
|
|
20230721,175900,450954590,1793,1793,1793,1793,0
|
|
20230721,175800,450954590,1793,1793,1793,1793,0
|
|
20230721,175700,450954590,1793,1793,1793,1793,0
|
|
20230721,175600,450954590,1793,1793,1793,1793,0
|
|
20230721,175500,450954590,1793,1793,1793,1793,0
|
|
20230721,175400,450954590,1793,1793,1793,1793,0
|
|
20230721,175300,450954590,1793,1793,1793,1793,2085
|
|
20230721,175200,450954590,1793,1793,1793,1793,0
|
|
20230721,175100,450954590,1793,1793,1793,1793,0
|
|
20230721,175000,450954590,1793,1793,1793,1793,0
|
|
20230721,174900,450954590,1793,1793,1793,1793,0
|
|
20230721,174800,450954590,1793,1793,1793,1793,0
|
|
20230721,174700,450954590,1793,1793,1793,1793,0
|
|
20230721,174600,450954590,1793,1793,1793,1793,0
|
|
20230721,174500,450954590,1793,1793,1793,1793,0
|
|
20230721,174400,450954590,1793,1793,1793,1793,0
|
|
20230721,174300,450954590,1793,1793,1793,1793,0
|
|
20230721,174200,450954590,1793,1793,1793,1793,0
|
|
20230721,174100,450954590,1793,1793,1793,1793,0
|
|
20230721,174000,450954590,1793,1793,1793,1793,0
|
|
20230721,173900,450954590,1793,1793,1793,1793,0
|
|
20230721,173800,450954590,1793,1793,1793,1793,0
|
|
20230721,173700,450954590,1793,1793,1793,1793,0
|
|
20230721,173600,450954590,1793,1793,1793,1793,0
|
|
20230721,173500,450954590,1793,1793,1793,1793,0
|
|
20230721,173400,450954590,1793,1793,1793,1793,0
|
|
20230721,173300,450954590,1793,1793,1793,1793,0
|
|
20230721,173200,450954590,1793,1793,1793,1793,0
|
|
20230721,173100,450954590,1793,1793,1793,1793,0
|
|
20230721,173000,450954590,1793,1793,1793,1793,0
|
|
20230721,172900,450954590,1793,1793,1793,1793,0
|
|
20230721,172800,450954590,1793,1793,1793,1793,0
|
|
20230721,172700,450954590,1793,1793,1793,1793,0
|
|
20230721,172600,450954590,1793,1793,1793,1793,0
|
|
20230721,172500,450954590,1793,1793,1793,1793,0
|
|
20230721,172400,450954590,1793,1793,1793,1793,0
|
|
20230721,172300,450954590,1793,1793,1793,1793,2085
|
|
20230721,172200,450954590,1793,1793,1793,1793,0
|
|
20230721,172100,450954590,1793,1793,1793,1793,0
|
|
20230721,172000,450954590,1793,1793,1793,1793,0
|
|
20230721,171900,450954590,1793,1793,1793,1793,0
|
|
20230721,171800,450954590,1793,1793,1793,1793,0
|
|
20230721,171700,450954590,1793,1793,1793,1793,0
|
|
20230721,171600,450954590,1793,1793,1793,1793,0
|
|
20230721,171500,450954590,1793,1793,1793,1793,0
|
|
20230721,171400,450954590,1793,1793,1793,1793,0
|
|
20230721,171300,450954590,1793,1793,1793,1793,0
|
|
20230721,171200,450954590,1793,1793,1793,1793,0
|
|
20230721,171100,450954590,1793,1793,1793,1793,0
|
|
20230721,171000,450954590,1793,1793,1793,1793,0
|
|
20230721,170900,450954590,1793,1793,1793,1793,0
|
|
20230721,170800,450954590,1793,1793,1793,1793,0
|
|
20230721,170700,450954590,1793,1793,1793,1793,0
|
|
20230721,170600,450954590,1793,1793,1793,1793,0
|
|
20230721,170500,450954590,1793,1793,1793,1793,0
|
|
20230721,170400,450954590,1793,1793,1793,1793,0
|
|
20230721,170300,450954590,1793,1793,1793,1793,0
|
|
20230721,170200,450954590,1793,1793,1793,1793,0
|
|
20230721,170100,450954590,1793,1793,1793,1793,0
|
|
20230721,170000,450954590,1793,1793,1793,1793,0
|
|
20230721,165900,450954590,1793,1793,1793,1793,0
|
|
20230721,165800,450954590,1793,1793,1793,1793,0
|
|
20230721,165700,450954590,1793,1793,1793,1793,0
|
|
20230721,165600,450954590,1793,1793,1793,1793,0
|
|
20230721,165500,450954590,1793,1793,1793,1793,0
|
|
20230721,165400,450954590,1793,1793,1793,1793,0
|
|
20230721,165300,450954590,1793,1793,1793,1793,2085
|
|
20230721,165200,450954590,1793,1793,1793,1793,0
|
|
20230721,165100,450954590,1793,1793,1793,1793,0
|
|
20230721,165000,450954590,1793,1793,1793,1793,0
|
|
20230721,164900,450954590,1793,1793,1793,1793,0
|
|
20230721,164800,450954590,1793,1793,1793,1793,0
|
|
20230721,164700,450954590,1793,1793,1793,1793,0
|
|
20230721,164600,450954590,1793,1793,1793,1793,0
|
|
20230721,164500,450954590,1793,1793,1793,1793,0
|
|
20230721,164400,450954590,1793,1793,1793,1793,0
|
|
20230721,164300,450954590,1793,1793,1793,1793,0
|
|
20230721,164200,450954590,1793,1793,1793,1793,0
|
|
20230721,164100,450954590,1793,1793,1793,1793,0
|
|
20230721,164000,450954590,1793,1793,1793,1793,0
|
|
20230721,163900,450954590,1793,1793,1793,1793,0
|
|
20230721,163800,450954590,1793,1793,1793,1793,0
|
|
20230721,163700,450954590,1793,1793,1793,1793,0
|
|
20230721,163600,450954590,1793,1793,1793,1793,0
|
|
20230721,163500,450954590,1793,1793,1793,1793,0
|
|
20230721,163400,450954590,1793,1793,1793,1793,0
|
|
20230721,163300,450954590,1793,1793,1793,1793,0
|
|
20230721,163200,450954590,1793,1793,1793,1793,0
|
|
20230721,163100,450954590,1793,1793,1793,1793,0
|
|
20230721,163000,450954590,1793,1793,1793,1793,0
|
|
20230721,162900,450954590,1793,1793,1793,1793,0
|
|
20230721,162800,450954590,1793,1793,1793,1793,0
|
|
20230721,162700,450954590,1793,1793,1793,1793,0
|
|
20230721,162600,450954590,1793,1793,1793,1793,0
|
|
20230721,162500,450954590,1793,1793,1793,1793,0
|
|
20230721,162400,450954590,1793,1793,1793,1793,0
|
|
20230721,162300,450954590,1793,1793,1793,1793,2085
|
|
20230721,162200,450954590,1793,1793,1793,1793,0
|
|
20230721,162100,450954590,1793,1793,1793,1793,0
|
|
20230721,162000,450954590,1793,1793,1793,1793,0
|
|
20230721,161900,450954590,1793,1793,1793,1793,0
|
|
20230721,161800,450954590,1793,1793,1793,1793,0
|
|
20230721,161700,450954590,1793,1793,1793,1793,0
|
|
20230721,161600,450954590,1793,1793,1793,1793,0
|
|
20230721,161500,450954590,1793,1793,1793,1793,0
|
|
20230721,161400,450954590,1793,1793,1793,1793,0
|
|
20230721,161300,450954590,1793,1793,1793,1793,0
|
|
20230721,161200,450954590,1793,1793,1793,1793,0
|
|
20230721,161100,450954590,1793,1793,1793,1793,0
|
|
20230721,161000,450954590,1793,1793,1793,1793,0
|
|
20230721,160900,450954590,1793,1793,1793,1793,0
|
|
20230721,160800,450954590,1793,1793,1793,1793,0
|
|
20230721,160700,450954590,1793,1793,1793,1793,0
|
|
20230721,160600,450954590,1793,1793,1793,1793,0
|
|
20230721,160500,450954590,1793,1793,1793,1793,0
|
|
20230721,160400,450954590,1793,1793,1793,1793,0
|
|
20230721,160300,450954590,1793,1793,1793,1793,0
|
|
20230721,160200,450954590,1793,1793,1793,1793,0
|
|
20230721,160100,450954590,1793,1793,1793,1793,0
|
|
20230721,160000,450954590,1793,1793,1793,1793,0
|
|
20230721,155900,450954590,1793,1793,1793,1793,0
|
|
20230721,155800,450954590,1793,1793,1793,1793,0
|
|
20230721,155700,450954590,1793,1793,1793,1793,0
|
|
20230721,155600,450954590,1793,1793,1793,1793,0
|
|
20230721,155500,450954590,1793,1793,1793,1793,0
|
|
20230721,155400,450954590,1793,1793,1793,1793,0
|
|
20230721,155300,450954590,1793,1793,1793,1793,2085
|
|
20230721,155200,450954590,1793,1793,1793,1793,0
|
|
20230721,155100,450954590,1793,1793,1793,1793,0
|
|
20230721,155000,450954590,1793,1793,1793,1793,0
|
|
20230721,154900,450954590,1793,1793,1793,1793,0
|
|
20230721,154800,450954590,1793,1793,1793,1793,0
|
|
20230721,154700,450954590,1793,1793,1793,1793,0
|
|
20230721,154600,450954590,1793,1793,1793,1793,0
|
|
20230721,154500,450954590,1793,1793,1793,1793,0
|
|
20230721,154400,450954590,1793,1793,1793,1793,0
|
|
20230721,154300,450954590,1793,1793,1793,1793,0
|
|
20230721,154200,450954590,1793,1793,1793,1793,0
|
|
20230721,154100,450954590,1793,1793,1793,1793,0
|
|
20230721,154000,450954590,1793,1793,1793,1793,0
|
|
20230721,153900,450954590,1793,1793,1793,1793,0
|
|
20230721,153800,450954590,1793,1793,1793,1793,0
|
|
20230721,153700,450954590,1793,1793,1793,1793,0
|
|
20230721,153600,450954590,1793,1793,1793,1793,0
|
|
20230721,153500,450954590,1793,1793,1793,1793,0
|
|
20230721,153400,450954590,1793,1793,1793,1793,0
|
|
20230721,153300,450954590,1793,1793,1793,1793,0
|
|
20230721,153200,450954590,1793,1793,1793,1793,0
|
|
20230721,153100,450954590,1793,1793,1793,1793,0
|
|
20230721,153000,450954590,1793,1793,1793,1793,2085
|
|
20230721,152900,447216185,1799,1799,1799,1799,0
|
|
20230721,152800,447216185,1799,1799,1799,1799,0
|
|
20230721,152700,447216185,1799,1799,1799,1799,0
|
|
20230721,152600,447216185,1799,1799,1799,1799,0
|
|
20230721,152500,447216185,1799,1799,1799,1799,0
|
|
20230721,152400,447216185,1799,1799,1799,1799,0
|
|
20230721,152300,447216185,1799,1799,1799,1799,0
|
|
20230721,152200,447216185,1799,1799,1799,1799,0
|
|
20230721,152100,447216185,1799,1799,1799,1799,0
|
|
20230721,152000,447216185,1799,1799,1799,1799,0
|
|
20230721,151900,447216185,1799,1799,1799,1799,2
|
|
20230721,151800,447212587,1786,1788,1788,1786,2200
|
|
20230721,151700,443282642,1800,1791,1800,1791,3509
|
|
20230721,151600,436977287,1788,1789,1790,1788,2833
|
|
20230721,151500,431910722,1790,1790,1790,1790,56
|
|
20230721,151400,431810482,1797,1797,1797,1797,0
|
|
20230721,151300,431810482,1797,1797,1797,1797,0
|
|
20230721,151200,431810482,1797,1797,1797,1797,0
|
|
20230721,151100,431810482,1797,1796,1797,1796,920
|
|
20230721,151000,430157303,1789,1789,1789,1789,0
|
|
20230721,150900,430157303,1789,1789,1789,1789,110
|
|
20230721,150800,429960513,1789,1789,1789,1789,51
|
|
20230721,150700,429869274,1789,1789,1789,1789,0
|
|
20230721,150600,429869274,1789,1789,1789,1789,0
|
|
20230721,150500,429869274,1789,1789,1789,1789,0
|
|
20230721,150400,429869274,1789,1789,1789,1789,0
|
|
20230721,150300,429869274,1789,1789,1789,1789,1260
|
|
20230721,150200,427615134,1789,1789,1789,1789,0
|
|
20230721,150100,427615134,1789,1789,1789,1789,0
|
|
20230721,150000,427615134,1789,1796,1797,1789,205
|
|
20230721,145900,427248329,1790,1789,1790,1789,1013
|
|
20230721,145800,425435387,1789,1790,1790,1789,1844
|
|
20230721,145700,422135155,1790,1790,1790,1790,199
|
|
20230721,145600,421778945,1790,1790,1790,1790,0
|
|
20230721,145500,421778945,1790,1790,1790,1790,0
|
|
20230721,145400,421778945,1790,1790,1790,1790,8
|
|
20230721,145300,421764625,1797,1797,1797,1797,0
|
|
20230721,145200,421764625,1797,1797,1797,1797,1
|
|
20230721,145100,421762828,1790,1790,1790,1790,0
|
|
20230721,145000,421762828,1790,1791,1791,1790,500
|
|
20230721,144900,420867763,1791,1791,1791,1791,50
|
|
20230721,144800,420778213,1790,1790,1790,1790,33
|
|
20230721,144700,420719143,1789,1789,1789,1789,0
|
|
20230721,144600,420719143,1789,1789,1789,1789,0
|
|
20230721,144500,420719143,1789,1789,1789,1789,2
|
|
20230721,144400,420715565,1789,1789,1789,1789,600
|
|
20230721,144300,419642165,1789,1795,1795,1789,14000
|
|
20230721,144200,394584975,1795,1795,1795,1795,0
|
|
20230721,144100,394584975,1795,1796,1796,1795,10
|
|
20230721,144000,394567023,1796,1796,1796,1796,0
|
|
20230721,143900,394567023,1796,1796,1796,1796,0
|
|
20230721,143800,394567023,1796,1796,1796,1796,0
|
|
20230721,143700,394567023,1796,1796,1796,1796,7734
|
|
20230721,143600,380676759,1796,1796,1796,1796,1000
|
|
20230721,143500,378880759,1796,1796,1796,1796,259
|
|
20230721,143400,378415595,1796,1796,1796,1796,60
|
|
20230721,143300,378307835,1796,1796,1796,1796,770
|
|
20230721,143200,376924915,1797,1797,1797,1797,218
|
|
20230721,143100,376533169,1797,1798,1798,1797,20
|
|
20230721,143000,376497219,1798,1798,1798,1798,0
|
|
20230721,142900,376497219,1798,1798,1798,1798,0
|
|
20230721,142800,376497219,1798,1798,1798,1798,152
|
|
20230721,142700,376223923,1798,1798,1798,1798,0
|
|
20230721,142600,376223923,1798,1798,1798,1798,0
|
|
20230721,142500,376223923,1798,1796,1798,1796,12
|
|
20230721,142400,376202365,1796,1796,1796,1796,253
|
|
20230721,142300,375747977,1796,1797,1797,1796,4
|
|
20230721,142200,375740791,1790,1790,1790,1790,5272
|
|
20230721,142100,366303911,1791,1791,1791,1791,599
|
|
20230721,142000,365231102,1791,1791,1791,1791,343
|
|
20230721,141900,364616789,1792,1792,1792,1792,321
|
|
20230721,141800,364041557,1792,1792,1792,1792,689
|
|
20230721,141700,362806869,1792,1792,1792,1792,11
|
|
20230721,141600,362787157,1792,1792,1792,1792,3
|
|
20230721,141500,362781781,1792,1793,1793,1792,2257
|
|
20230721,141400,358736123,1793,1793,1793,1793,0
|
|
20230721,141300,358736123,1793,1793,1793,1793,0
|
|
20230721,141200,358736123,1793,1793,1793,1793,8
|
|
20230721,141100,358721779,1800,1800,1800,1800,0
|
|
20230721,141000,358721779,1800,1800,1800,1800,0
|
|
20230721,140900,358721779,1800,1794,1800,1793,1049
|
|
20230721,140800,356836929,1793,1793,1793,1793,201
|
|
20230721,140700,356476536,1793,1793,1793,1793,40
|
|
20230721,140600,356404816,1795,1795,1795,1795,199
|
|
20230721,140500,356047611,1795,1795,1795,1795,36
|
|
20230721,140400,355982991,1795,1795,1795,1795,0
|
|
20230721,140300,355982991,1795,1795,1795,1792,989
|
|
20230721,140200,354208690,1795,1795,1795,1795,1
|
|
20230721,140100,354206895,1795,1794,1795,1794,602
|
|
20230721,140000,353126906,1794,1794,1794,1794,97
|
|
20230721,135900,352952888,1795,1795,1795,1795,290
|
|
20230721,135800,352432338,1795,1795,1795,1795,0
|
|
20230721,135700,352432338,1795,1794,1795,1794,1491
|
|
20230721,135600,349757464,1794,1794,1794,1794,0
|
|
20230721,135500,349757464,1794,1794,1794,1794,10
|
|
20230721,135400,349739524,1794,1794,1794,1794,367
|
|
20230721,135300,349081126,1794,1794,1794,1794,0
|
|
20230721,135200,349081126,1794,1794,1794,1794,73
|
|
20230721,135100,348950164,1795,1795,1795,1795,0
|
|
20230721,135000,348950164,1795,1795,1795,1795,0
|
|
20230721,134900,348950164,1795,1795,1795,1795,1123
|
|
20230721,134800,346934379,1795,1795,1795,1795,1
|
|
20230721,134700,346932584,1799,1799,1799,1799,0
|
|
20230721,134600,346932584,1799,1799,1799,1799,1
|
|
20230721,134500,346930785,1799,1799,1799,1799,1
|
|
20230721,134400,346928986,1795,1795,1795,1795,46
|
|
20230721,134300,346846416,1795,1795,1795,1795,1
|
|
20230721,134200,346844621,1795,1795,1795,1795,0
|
|
20230721,134100,346844621,1795,1795,1795,1795,35
|
|
20230721,134000,346781796,1795,1795,1795,1795,0
|
|
20230721,133900,346781796,1795,1794,1795,1794,682
|
|
20230721,133800,345558188,1792,1792,1792,1792,4000
|
|
20230721,133700,338390188,1792,1790,1792,1790,4125
|
|
20230721,133600,330998198,1790,1792,1792,1790,141
|
|
20230721,133500,330745564,1790,1790,1790,1790,619
|
|
20230721,133400,329637554,1792,1790,1792,1790,24
|
|
20230721,133300,329594592,1792,1790,1792,1790,169
|
|
20230721,133200,329291880,1790,1794,1794,1790,485
|
|
20230721,133100,328422792,1794,1790,1794,1790,1348
|
|
20230721,133000,326009762,1792,1792,1792,1792,0
|
|
20230721,132900,326009762,1792,1792,1792,1790,5
|
|
20230721,132800,326000806,1790,1790,1790,1790,1000
|
|
20230721,132700,324210806,1790,1790,1790,1790,1001
|
|
20230721,132600,322419016,1791,1790,1791,1790,555
|
|
20230721,132500,321425555,1790,1791,1791,1790,8189
|
|
20230721,132400,306762419,1791,1792,1792,1791,752
|
|
20230721,132300,305414862,1792,1794,1794,1792,1413
|
|
20230721,132200,302881263,1795,1795,1795,1795,0
|
|
20230721,132100,302881263,1795,1795,1795,1795,4
|
|
20230721,132000,302874083,1799,1799,1799,1799,0
|
|
20230721,131900,302874083,1799,1799,1799,1799,3
|
|
20230721,131800,302868686,1799,1799,1799,1799,4
|
|
20230721,131700,302861490,1798,1798,1798,1798,0
|
|
20230721,131600,302861490,1798,1798,1798,1798,0
|
|
20230721,131500,302861490,1798,1798,1798,1798,0
|
|
20230721,131400,302861490,1798,1798,1798,1798,0
|
|
20230721,131300,302861490,1798,1798,1798,1798,10
|
|
20230721,131200,302843510,1799,1799,1799,1799,4
|
|
20230721,131100,302836314,1794,1794,1794,1794,0
|
|
20230721,131000,302836314,1794,1794,1794,1794,400
|
|
20230721,130900,302118714,1794,1794,1794,1794,0
|
|
20230721,130800,302118714,1794,1794,1794,1794,0
|
|
20230721,130700,302118714,1794,1794,1794,1794,0
|
|
20230721,130600,302118714,1794,1794,1794,1794,0
|
|
20230721,130500,302118714,1794,1795,1795,1794,50
|
|
20230721,130400,302029007,1802,1801,1802,1800,66
|
|
20230721,130300,301910083,1802,1798,1802,1798,100
|
|
20230721,130200,301729967,1797,1799,1799,1797,8
|
|
20230721,130100,301715587,1800,1801,1801,1800,502
|
|
20230721,130000,300811487,1801,1801,1801,1801,0
|
|
20230721,125900,300811487,1801,1801,1801,1801,48
|
|
20230721,125800,300725039,1801,1801,1801,1801,21
|
|
20230721,125700,300687218,1801,1801,1801,1801,2
|
|
20230721,125600,300683616,1801,1801,1801,1801,0
|
|
20230721,125500,300683616,1801,1801,1801,1801,1
|
|
20230721,125400,300681815,1800,1800,1800,1800,0
|
|
20230721,125300,300681815,1800,1800,1800,1800,35
|
|
20230721,125200,300618815,1800,1800,1800,1800,28
|
|
20230721,125100,300568415,1801,1802,1802,1800,782
|
|
20230721,125000,299159430,1803,1803,1803,1803,0
|
|
20230721,124900,299159430,1803,1803,1803,1803,0
|
|
20230721,124800,299159430,1803,1803,1803,1803,20
|
|
20230721,124700,299123370,1806,1806,1806,1806,0
|
|
20230721,124600,299123370,1806,1806,1806,1806,0
|
|
20230721,124500,299123370,1806,1806,1806,1806,0
|
|
20230721,124400,299123370,1806,1806,1806,1806,0
|
|
20230721,124300,299123370,1806,1806,1806,1806,0
|
|
20230721,124200,299123370,1806,1806,1806,1806,0
|
|
20230721,124100,299123370,1806,1806,1806,1806,0
|
|
20230721,124000,299123370,1806,1805,1806,1805,3000
|
|
20230721,123900,293705372,1806,1806,1806,1806,0
|
|
20230721,123800,293705372,1806,1806,1806,1806,0
|
|
20230721,123700,293705372,1806,1806,1806,1806,0
|
|
20230721,123600,293705372,1806,1806,1806,1806,0
|
|
20230721,123500,293705372,1806,1806,1806,1806,0
|
|
20230721,123400,293705372,1806,1806,1806,1806,0
|
|
20230721,123300,293705372,1806,1806,1806,1806,0
|
|
20230721,123200,293705372,1806,1806,1806,1806,0
|
|
20230721,123100,293705372,1806,1806,1806,1806,3
|
|
20230721,123000,293699954,1806,1805,1806,1805,6
|
|
20230721,122900,293689123,1805,1805,1805,1805,0
|
|
20230721,122800,293689123,1805,1796,1805,1796,37
|
|
20230721,122700,293622626,1796,1796,1796,1796,154
|
|
20230721,122600,293346042,1796,1796,1796,1796,10
|
|
20230721,122500,293328082,1795,1795,1795,1795,210
|
|
20230721,122400,292951132,1796,1796,1796,1796,3
|
|
20230721,122300,292945744,1796,1796,1796,1796,0
|
|
20230721,122200,292945744,1796,1796,1796,1796,100
|
|
20230721,122100,292766144,1796,1796,1796,1796,1
|
|
20230721,122000,292764348,1794,1796,1796,1794,5
|
|
20230721,121900,292755370,1798,1799,1799,1798,375
|
|
20230721,121800,292080859,1799,1801,1801,1799,41
|
|
20230721,121700,292007028,1802,1803,1803,1802,185
|
|
20230721,121600,291673495,1803,1802,1803,1801,119
|
|
20230721,121500,291459143,1803,1804,1804,1803,1118
|
|
20230721,121400,289443331,1806,1806,1806,1806,0
|
|
20230721,121300,289443331,1806,1806,1806,1806,0
|
|
20230721,121200,289443331,1806,1806,1806,1806,9
|
|
20230721,121100,289427077,1806,1806,1806,1806,1
|
|
20230721,121000,289425271,1802,1802,1802,1802,1038
|
|
20230721,120900,287554795,1802,1806,1806,1802,2
|
|
20230721,120800,287551187,1806,1806,1806,1806,60
|
|
20230721,120700,287442827,1806,1803,1806,1803,1829
|
|
20230721,120600,284142303,1802,1800,1802,1800,3492
|
|
20230721,120500,277854039,1792,1792,1792,1792,0
|
|
20230721,120400,277854039,1792,1792,1792,1792,0
|
|
20230721,120300,277854039,1792,1792,1792,1792,1
|
|
20230721,120200,277852247,1800,1800,1800,1800,0
|
|
20230721,120100,277852247,1800,1800,1800,1800,11
|
|
20230721,120000,277832447,1792,1792,1792,1792,0
|
|
20230721,115900,277832447,1792,1792,1792,1792,20
|
|
20230721,115800,277796607,1792,1798,1798,1792,289
|
|
20230721,115700,277278302,1798,1798,1798,1798,0
|
|
20230721,115600,277278302,1798,1798,1798,1798,0
|
|
20230721,115500,277278302,1798,1798,1798,1798,110
|
|
20230721,115400,277080522,1798,1798,1798,1798,20
|
|
20230721,115300,277044562,1800,1800,1800,1800,459
|
|
20230721,115200,276218362,1800,1800,1800,1800,0
|
|
20230721,115100,276218362,1800,1800,1800,1800,0
|
|
20230721,115000,276218362,1800,1800,1800,1800,100
|
|
20230721,114900,276038362,1801,1801,1801,1801,1
|
|
20230721,114800,276036561,1801,1801,1801,1801,28
|
|
20230721,114700,275986133,1801,1801,1801,1801,10
|
|
20230721,114600,275968123,1801,1801,1801,1801,0
|
|
20230721,114500,275968123,1801,1801,1801,1801,1
|
|
20230721,114400,275966322,1801,1801,1801,1801,1045
|
|
20230721,114300,274084277,1801,1801,1801,1801,0
|
|
20230721,114200,274084277,1801,1801,1801,1801,5
|
|
20230721,114100,274075272,1801,1801,1801,1801,4
|
|
20230721,114000,274068068,1795,1795,1795,1795,1
|
|
20230721,113900,274066273,1800,1794,1800,1791,7891
|
|
20230721,113800,259880034,1792,1792,1792,1792,0
|
|
20230721,113700,259880034,1792,1792,1792,1792,0
|
|
20230721,113600,259880034,1792,1792,1792,1792,0
|
|
20230721,113500,259880034,1792,1792,1792,1792,0
|
|
20230721,113400,259880034,1792,1798,1798,1792,250
|
|
20230721,113300,259431552,1800,1800,1800,1800,41
|
|
20230721,113200,259357752,1800,1800,1800,1800,111
|
|
20230721,113100,259157952,1800,1800,1800,1800,0
|
|
20230721,113000,259157952,1800,1800,1800,1800,8
|
|
20230721,112900,259143552,1800,1800,1800,1800,0
|
|
20230721,112800,259143552,1800,1800,1800,1800,0
|
|
20230721,112700,259143552,1800,1800,1800,1800,117
|
|
20230721,112600,258932952,1800,1800,1800,1800,311
|
|
20230721,112500,258373152,1801,1801,1801,1801,0
|
|
20230721,112400,258373152,1801,1801,1801,1801,25
|
|
20230721,112300,258328127,1801,1801,1801,1801,10
|
|
20230721,112200,258310117,1801,1801,1801,1801,5
|
|
20230721,112100,258301112,1800,1800,1800,1800,0
|
|
20230721,112000,258301112,1800,1800,1800,1800,39
|
|
20230721,111900,258230912,1800,1800,1800,1800,23
|
|
20230721,111800,258189512,1800,1800,1800,1800,4
|
|
20230721,111700,258182312,1801,1801,1801,1801,0
|
|
20230721,111600,258182312,1801,1801,1801,1801,2
|
|
20230721,111500,258178710,1791,1798,1802,1791,3497
|
|
20230721,111400,251913256,1802,1801,1802,1801,17
|
|
20230721,111300,251882638,1801,1801,1801,1801,106
|
|
20230721,111200,251691732,1801,1801,1801,1801,90
|
|
20230721,111100,251529642,1801,1801,1801,1801,1
|
|
20230721,111000,251527841,1792,1801,1801,1792,71
|
|
20230721,110900,251400600,1801,1801,1801,1791,4012
|
|
20230721,110800,244211978,1801,1801,1801,1801,59
|
|
20230721,110700,244105719,1801,1801,1801,1801,9
|
|
20230721,110600,244089510,1801,1801,1801,1801,0
|
|
20230721,110500,244089510,1801,1801,1801,1801,3
|
|
20230721,110400,244084107,1801,1800,1801,1800,3
|
|
20230721,110300,244078705,1801,1801,1801,1801,0
|
|
20230721,110200,244078705,1801,1801,1801,1801,0
|
|
20230721,110100,244078705,1801,1801,1801,1801,1
|
|
20230721,110000,244076904,1800,1800,1800,1800,0
|
|
20230721,105900,244076904,1800,1800,1800,1800,138
|
|
20230721,105800,243828504,1801,1801,1801,1800,575
|
|
20230721,105700,242793166,1801,1801,1801,1801,0
|
|
20230721,105600,242793166,1801,1801,1801,1801,146
|
|
20230721,105500,242530220,1801,1801,1801,1801,4
|
|
20230721,105400,242523016,1801,1801,1801,1801,0
|
|
20230721,105300,242523016,1801,1801,1801,1801,75
|
|
20230721,105200,242387941,1801,1801,1801,1800,200
|
|
20230721,105100,242027781,1802,1801,1802,1801,697
|
|
20230721,105000,240772483,1801,1801,1801,1801,230
|
|
20230721,104900,240358253,1801,1801,1801,1800,180
|
|
20230721,104800,240034075,1801,1801,1801,1801,4734
|
|
20230721,104700,231508141,1800,1799,1800,1799,366
|
|
20230721,104600,230849607,1799,1799,1799,1799,0
|
|
20230721,104500,230849607,1799,1799,1799,1799,146
|
|
20230721,104400,230586953,1799,1799,1799,1799,0
|
|
20230721,104300,230586953,1799,1799,1799,1799,0
|
|
20230721,104200,230586953,1799,1799,1799,1799,297
|
|
20230721,104100,230052650,1801,1801,1801,1801,81
|
|
20230721,104000,229906769,1801,1799,1801,1799,1241
|
|
20230721,103900,227673948,1793,1798,1798,1793,95
|
|
20230721,103800,227503143,1791,1791,1798,1790,2419
|
|
20230721,103700,223173001,1791,1790,1791,1790,193
|
|
20230721,103600,222827522,1790,1791,1791,1790,1839
|
|
20230721,103500,219535702,1790,1790,1790,1790,591
|
|
20230721,103400,218477812,1790,1792,1792,1790,1132
|
|
20230721,103300,216449905,1792,1792,1792,1792,0
|
|
20230721,103200,216449905,1792,1793,1793,1791,1031
|
|
20230721,103100,214602546,1794,1794,1794,1794,1062
|
|
20230721,103000,212697318,1794,1794,1794,1794,2752
|
|
20230721,102900,207760230,1798,1798,1798,1798,1
|
|
20230721,102800,207758432,1793,1793,1793,1793,0
|
|
20230721,102700,207758432,1793,1797,1797,1793,321
|
|
20230721,102600,207181599,1794,1794,1794,1794,708
|
|
20230721,102500,205911447,1794,1795,1799,1794,252
|
|
20230721,102400,205459123,1795,1795,1795,1795,19
|
|
20230721,102300,205425018,1795,1798,1798,1795,4981
|
|
20230721,102200,196482165,1799,1799,1799,1799,11
|
|
20230721,102100,196462376,1799,1799,1799,1799,7
|
|
20230721,102000,196449783,1799,1800,1800,1799,1855
|
|
20230721,101900,193112239,1800,1800,1800,1800,0
|
|
20230721,101800,193112239,1800,1800,1800,1800,51
|
|
20230721,101700,193020439,1800,1800,1800,1800,16892
|
|
20230721,101600,162614839,1800,1800,1800,1800,821
|
|
20230721,101500,161137039,1800,1800,1800,1800,41
|
|
20230721,101400,161063239,1800,1800,1800,1800,10
|
|
20230721,101300,161045239,1800,1800,1800,1800,302
|
|
20230721,101200,160501639,1802,1802,1802,1802,1
|
|
20230721,101100,160499837,1802,1802,1802,1802,60
|
|
20230721,101000,160391717,1803,1803,1803,1803,15
|
|
20230721,100900,160364672,1803,1803,1803,1803,622
|
|
20230721,100800,159243206,1803,1803,1803,1803,23
|
|
20230721,100700,159201737,1803,1800,1803,1800,266
|
|
20230721,100600,158722570,1801,1800,1801,1800,1501
|
|
20230721,100500,156020769,1798,1798,1798,1798,0
|
|
20230721,100400,156020769,1798,1798,1798,1798,1732
|
|
20230721,100300,152906633,1797,1796,1797,1796,381
|
|
20230721,100200,152222026,1795,1794,1795,1794,236
|
|
20230721,100100,151798592,1794,1794,1794,1794,0
|
|
20230721,100000,151798592,1794,1794,1794,1793,101
|
|
20230721,095900,151617399,1794,1794,1794,1794,917
|
|
20230721,095800,149972301,1792,1792,1792,1792,148
|
|
20230721,095700,149707085,1792,1792,1792,1792,20
|
|
20230721,095600,149671245,1792,1788,1792,1788,683
|
|
20230721,095500,148449384,1788,1788,1789,1788,110
|
|
20230721,095400,148252693,1787,1787,1787,1787,0
|
|
20230721,095300,148252693,1787,1787,1787,1787,198
|
|
20230721,095200,147898867,1787,1787,1787,1787,0
|
|
20230721,095100,147898867,1787,1789,1789,1787,2953
|
|
20230721,095000,142619106,1789,1790,1792,1789,585
|
|
20230721,094900,141572395,1790,1793,1793,1790,2528
|
|
20230721,094800,137042611,1793,1793,1793,1793,32
|
|
20230721,094700,136985235,1793,1794,1794,1793,280
|
|
20230721,094600,136483180,1794,1792,1794,1792,739
|
|
20230721,094500,135158888,1793,1793,1793,1793,657
|
|
20230721,094400,133980887,1794,1794,1794,1794,2
|
|
20230721,094300,133977299,1793,1793,1793,1793,50
|
|
20230721,094200,133887649,1792,1792,1792,1792,0
|
|
20230721,094100,133887649,1792,1792,1792,1792,0
|
|
20230721,094000,133887649,1792,1792,1792,1792,48
|
|
20230721,093900,133801633,1792,1792,1792,1792,2
|
|
20230721,093800,133798049,1790,1788,1790,1788,296
|
|
20230721,093700,133268525,1789,1787,1789,1785,3620
|
|
20230721,093600,126805469,1787,1787,1787,1786,823
|
|
20230721,093500,125334769,1790,1791,1791,1787,72
|
|
20230721,093400,125206030,1791,1791,1791,1785,3492
|
|
20230721,093300,118956631,1791,1790,1791,1788,4290
|
|
20230721,093200,111281943,1790,1792,1792,1790,6565
|
|
20230721,093100,99526658,1792,1792,1794,1792,3650
|
|
20230721,093000,92981858,1792,1794,1794,1792,3530
|
|
20230721,092900,86653625,1794,1795,1795,1794,2
|
|
20230721,092800,86650036,1794,1794,1794,1794,56
|
|
20230721,092700,86549572,1798,1798,1798,1797,2422
|
|
20230721,092600,82194832,1798,1798,1798,1798,15
|
|
20230721,092500,82167862,1798,1798,1798,1797,55
|
|
20230721,092400,82069003,1798,1798,1798,1798,2
|
|
20230721,092300,82065407,1798,1792,1798,1792,330
|
|
20230721,092200,81473867,1798,1798,1798,1792,1018
|
|
20230721,092100,79649503,1798,1792,1798,1792,1118
|
|
20230721,092000,77640300,1792,1796,1796,1792,2875
|
|
20230721,091900,72485249,1796,1801,1801,1796,5013
|
|
20230721,091800,63476766,1800,1804,1804,1800,8472
|
|
20230721,091700,48224355,1814,1813,1814,1813,50
|
|
20230721,091600,48133701,1817,1805,1817,1803,1521
|
|
20230721,091500,45383487,1817,1813,1818,1813,6827
|
|
20230721,091400,32981779,1817,1813,1817,1813,83
|
|
20230721,091300,32831272,1817,1808,1817,1803,609
|
|
20230721,091200,31732100,1813,1802,1813,1802,633
|
|
20230721,091100,30589971,1802,1818,1818,1800,2789
|
|
20230721,091000,25563968,1818,1820,1820,1810,2703
|
|
20230721,090900,20664918,1825,1818,1825,1818,52
|
|
20230721,090800,20570326,1817,1818,1818,1817,303
|
|
20230721,090700,20019474,1818,1819,1819,1817,1526
|
|
20230721,090600,17245111,1818,1830,1830,1818,119
|
|
20230721,090500,17027441,1830,1830,1830,1830,11
|
|
20230721,090400,17007311,1830,1820,1830,1820,926
|
|
20230721,090300,15321781,1820,1820,1820,1820,61
|
|
20230721,090200,15210761,1820,1830,1830,1818,93
|
|
20230721,090100,15041009,1819,1840,1843,1819,6000
|
|
20230721,090000,4108369,1832,1819,1832,1819,2257
|