596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185300,601420942,1855,1855,1855,1855,9633
|
|
20230905,185200,601420942,1855,1855,1855,1855,0
|
|
20230905,185100,601420942,1855,1855,1855,1855,0
|
|
20230905,185000,601420942,1855,1855,1855,1855,0
|
|
20230905,184900,601420942,1855,1855,1855,1855,0
|
|
20230905,184800,601420942,1855,1855,1855,1855,0
|
|
20230905,184700,601420942,1855,1855,1855,1855,0
|
|
20230905,184600,601420942,1855,1855,1855,1855,0
|
|
20230905,184500,601420942,1855,1855,1855,1855,0
|
|
20230905,184400,601420942,1855,1855,1855,1855,0
|
|
20230905,184300,601420942,1855,1855,1855,1855,0
|
|
20230905,184200,601420942,1855,1855,1855,1855,0
|
|
20230905,184100,601420942,1855,1855,1855,1855,0
|
|
20230905,184000,601420942,1855,1855,1855,1855,0
|
|
20230905,183900,601420942,1855,1855,1855,1855,0
|
|
20230905,183800,601420942,1855,1855,1855,1855,0
|
|
20230905,183700,601420942,1855,1855,1855,1855,0
|
|
20230905,183600,601420942,1855,1855,1855,1855,0
|
|
20230905,183500,601420942,1855,1855,1855,1855,0
|
|
20230905,183400,601420942,1855,1855,1855,1855,0
|
|
20230905,183300,601420942,1855,1855,1855,1855,0
|
|
20230905,183200,601420942,1855,1855,1855,1855,0
|
|
20230905,183100,601420942,1855,1855,1855,1855,0
|
|
20230905,183000,601420942,1855,1855,1855,1855,0
|
|
20230905,182900,601420942,1855,1855,1855,1855,0
|
|
20230905,182800,601420942,1855,1855,1855,1855,0
|
|
20230905,182700,601420942,1855,1855,1855,1855,0
|
|
20230905,182600,601420942,1855,1855,1855,1855,0
|
|
20230905,182500,601420942,1855,1855,1855,1855,0
|
|
20230905,182400,601420942,1855,1855,1855,1855,0
|
|
20230905,182300,601420942,1855,1855,1855,1855,9633
|
|
20230905,182200,601420942,1855,1855,1855,1855,0
|
|
20230905,182100,601420942,1855,1855,1855,1855,0
|
|
20230905,182000,601420942,1855,1855,1855,1855,0
|
|
20230905,181900,601420942,1855,1855,1855,1855,0
|
|
20230905,181800,601420942,1855,1855,1855,1855,0
|
|
20230905,181700,601420942,1855,1855,1855,1855,0
|
|
20230905,181600,601420942,1855,1855,1855,1855,0
|
|
20230905,181500,601420942,1855,1855,1855,1855,0
|
|
20230905,181400,601420942,1855,1855,1855,1855,0
|
|
20230905,181300,601420942,1855,1855,1855,1855,0
|
|
20230905,181200,601420942,1855,1855,1855,1855,0
|
|
20230905,181100,601420942,1855,1855,1855,1855,0
|
|
20230905,181000,601420942,1855,1855,1855,1855,0
|
|
20230905,180900,601420942,1855,1855,1855,1855,0
|
|
20230905,180800,601420942,1855,1855,1855,1855,0
|
|
20230905,180700,601420942,1855,1855,1855,1855,0
|
|
20230905,180600,601420942,1855,1855,1855,1855,0
|
|
20230905,180500,601420942,1855,1855,1855,1855,0
|
|
20230905,180400,601420942,1855,1855,1855,1855,0
|
|
20230905,180300,601420942,1855,1855,1855,1855,0
|
|
20230905,180200,601420942,1855,1855,1855,1855,0
|
|
20230905,180100,601420942,1855,1855,1855,1855,0
|
|
20230905,180000,601420942,1855,1855,1855,1855,0
|
|
20230905,175900,601420942,1855,1855,1855,1855,0
|
|
20230905,175800,601420942,1855,1855,1855,1855,0
|
|
20230905,175700,601420942,1855,1855,1855,1855,0
|
|
20230905,175600,601420942,1855,1855,1855,1855,0
|
|
20230905,175500,601420942,1855,1855,1855,1855,0
|
|
20230905,175400,601420942,1855,1855,1855,1855,0
|
|
20230905,175300,601420942,1855,1855,1855,1855,9633
|
|
20230905,175200,601420942,1855,1855,1855,1855,0
|
|
20230905,175100,601420942,1855,1855,1855,1855,0
|
|
20230905,175000,601420942,1855,1855,1855,1855,0
|
|
20230905,174900,601420942,1855,1855,1855,1855,0
|
|
20230905,174800,601420942,1855,1855,1855,1855,0
|
|
20230905,174700,601420942,1855,1855,1855,1855,0
|
|
20230905,174600,601420942,1855,1855,1855,1855,0
|
|
20230905,174500,601420942,1855,1855,1855,1855,0
|
|
20230905,174400,601420942,1855,1855,1855,1855,0
|
|
20230905,174300,601420942,1855,1855,1855,1855,0
|
|
20230905,174200,601420942,1855,1855,1855,1855,0
|
|
20230905,174100,601420942,1855,1855,1855,1855,0
|
|
20230905,174000,601420942,1855,1855,1855,1855,0
|
|
20230905,173900,601420942,1855,1855,1855,1855,0
|
|
20230905,173800,601420942,1855,1855,1855,1855,0
|
|
20230905,173700,601420942,1855,1855,1855,1855,0
|
|
20230905,173600,601420942,1855,1855,1855,1855,0
|
|
20230905,173500,601420942,1855,1855,1855,1855,0
|
|
20230905,173400,601420942,1855,1855,1855,1855,0
|
|
20230905,173300,601420942,1855,1855,1855,1855,0
|
|
20230905,173200,601420942,1855,1855,1855,1855,0
|
|
20230905,173100,601420942,1855,1855,1855,1855,0
|
|
20230905,173000,601420942,1855,1855,1855,1855,0
|
|
20230905,172900,601420942,1855,1855,1855,1855,0
|
|
20230905,172800,601420942,1855,1855,1855,1855,0
|
|
20230905,172700,601420942,1855,1855,1855,1855,0
|
|
20230905,172600,601420942,1855,1855,1855,1855,0
|
|
20230905,172500,601420942,1855,1855,1855,1855,0
|
|
20230905,172400,601420942,1855,1855,1855,1855,0
|
|
20230905,172300,601420942,1855,1855,1855,1855,9633
|
|
20230905,172200,601420942,1855,1855,1855,1855,0
|
|
20230905,172100,601420942,1855,1855,1855,1855,0
|
|
20230905,172000,601420942,1855,1855,1855,1855,0
|
|
20230905,171900,601420942,1855,1855,1855,1855,0
|
|
20230905,171800,601420942,1855,1855,1855,1855,0
|
|
20230905,171700,601420942,1855,1855,1855,1855,0
|
|
20230905,171600,601420942,1855,1855,1855,1855,0
|
|
20230905,171500,601420942,1855,1855,1855,1855,0
|
|
20230905,171400,601420942,1855,1855,1855,1855,0
|
|
20230905,171300,601420942,1855,1855,1855,1855,0
|
|
20230905,171200,601420942,1855,1855,1855,1855,0
|
|
20230905,171100,601420942,1855,1855,1855,1855,0
|
|
20230905,171000,601420942,1855,1855,1855,1855,0
|
|
20230905,170900,601420942,1855,1855,1855,1855,0
|
|
20230905,170800,601420942,1855,1855,1855,1855,0
|
|
20230905,170700,601420942,1855,1855,1855,1855,0
|
|
20230905,170600,601420942,1855,1855,1855,1855,0
|
|
20230905,170500,601420942,1855,1855,1855,1855,0
|
|
20230905,170400,601420942,1855,1855,1855,1855,0
|
|
20230905,170300,601420942,1855,1855,1855,1855,0
|
|
20230905,170200,601420942,1855,1855,1855,1855,0
|
|
20230905,170100,601420942,1855,1855,1855,1855,0
|
|
20230905,170000,601420942,1855,1855,1855,1855,0
|
|
20230905,165900,601420942,1855,1855,1855,1855,0
|
|
20230905,165800,601420942,1855,1855,1855,1855,0
|
|
20230905,165700,601420942,1855,1855,1855,1855,0
|
|
20230905,165600,601420942,1855,1855,1855,1855,0
|
|
20230905,165500,601420942,1855,1855,1855,1855,0
|
|
20230905,165400,601420942,1855,1855,1855,1855,0
|
|
20230905,165300,601420942,1855,1855,1855,1855,9633
|
|
20230905,165200,601420942,1855,1855,1855,1855,0
|
|
20230905,165100,601420942,1855,1855,1855,1855,0
|
|
20230905,165000,601420942,1855,1855,1855,1855,0
|
|
20230905,164900,601420942,1855,1855,1855,1855,0
|
|
20230905,164800,601420942,1855,1855,1855,1855,0
|
|
20230905,164700,601420942,1855,1855,1855,1855,0
|
|
20230905,164600,601420942,1855,1855,1855,1855,0
|
|
20230905,164500,601420942,1855,1855,1855,1855,0
|
|
20230905,164400,601420942,1855,1855,1855,1855,0
|
|
20230905,164300,601420942,1855,1855,1855,1855,0
|
|
20230905,164200,601420942,1855,1855,1855,1855,0
|
|
20230905,164100,601420942,1855,1855,1855,1855,0
|
|
20230905,164000,601420942,1855,1855,1855,1855,0
|
|
20230905,163900,601420942,1855,1855,1855,1855,0
|
|
20230905,163800,601420942,1855,1855,1855,1855,0
|
|
20230905,163700,601420942,1855,1855,1855,1855,0
|
|
20230905,163600,601420942,1855,1855,1855,1855,0
|
|
20230905,163500,601420942,1855,1855,1855,1855,0
|
|
20230905,163400,601420942,1855,1855,1855,1855,0
|
|
20230905,163300,601420942,1855,1855,1855,1855,0
|
|
20230905,163200,601420942,1855,1855,1855,1855,0
|
|
20230905,163100,601420942,1855,1855,1855,1855,0
|
|
20230905,163000,601420942,1855,1855,1855,1855,0
|
|
20230905,162900,601420942,1855,1855,1855,1855,0
|
|
20230905,162800,601420942,1855,1855,1855,1855,0
|
|
20230905,162700,601420942,1855,1855,1855,1855,0
|
|
20230905,162600,601420942,1855,1855,1855,1855,0
|
|
20230905,162500,601420942,1855,1855,1855,1855,0
|
|
20230905,162400,601420942,1855,1855,1855,1855,0
|
|
20230905,162300,601420942,1855,1855,1855,1855,9633
|
|
20230905,162200,601420942,1855,1855,1855,1855,0
|
|
20230905,162100,601420942,1855,1855,1855,1855,0
|
|
20230905,162000,601420942,1855,1855,1855,1855,0
|
|
20230905,161900,601420942,1855,1855,1855,1855,0
|
|
20230905,161800,601420942,1855,1855,1855,1855,0
|
|
20230905,161700,601420942,1855,1855,1855,1855,0
|
|
20230905,161600,601420942,1855,1855,1855,1855,0
|
|
20230905,161500,601420942,1855,1855,1855,1855,0
|
|
20230905,161400,601420942,1855,1855,1855,1855,0
|
|
20230905,161300,601420942,1855,1855,1855,1855,0
|
|
20230905,161200,601420942,1855,1855,1855,1855,0
|
|
20230905,161100,601420942,1855,1855,1855,1855,0
|
|
20230905,161000,601420942,1855,1855,1855,1855,0
|
|
20230905,160900,601420942,1855,1855,1855,1855,0
|
|
20230905,160800,601420942,1855,1855,1855,1855,0
|
|
20230905,160700,601420942,1855,1855,1855,1855,0
|
|
20230905,160600,601420942,1855,1855,1855,1855,0
|
|
20230905,160500,601420942,1855,1855,1855,1855,0
|
|
20230905,160400,601420942,1855,1855,1855,1855,0
|
|
20230905,160300,601420942,1855,1855,1855,1855,0
|
|
20230905,160200,601420942,1855,1855,1855,1855,0
|
|
20230905,160100,601420942,1855,1855,1855,1855,0
|
|
20230905,160000,601420942,1855,1855,1855,1855,0
|
|
20230905,155900,601420942,1855,1855,1855,1855,0
|
|
20230905,155800,601420942,1855,1855,1855,1855,0
|
|
20230905,155700,601420942,1855,1855,1855,1855,0
|
|
20230905,155600,601420942,1855,1855,1855,1855,0
|
|
20230905,155500,601420942,1855,1855,1855,1855,0
|
|
20230905,155400,601420942,1855,1855,1855,1855,0
|
|
20230905,155300,601420942,1855,1855,1855,1855,9633
|
|
20230905,155200,601420942,1855,1855,1855,1855,0
|
|
20230905,155100,601420942,1855,1855,1855,1855,0
|
|
20230905,155000,601420942,1855,1855,1855,1855,0
|
|
20230905,154900,601420942,1855,1855,1855,1855,0
|
|
20230905,154800,601420942,1855,1855,1855,1855,0
|
|
20230905,154700,601420942,1855,1855,1855,1855,0
|
|
20230905,154600,601420942,1855,1855,1855,1855,0
|
|
20230905,154500,601420942,1855,1855,1855,1855,0
|
|
20230905,154400,601420942,1855,1855,1855,1855,0
|
|
20230905,154300,601420942,1855,1855,1855,1855,0
|
|
20230905,154200,601420942,1855,1855,1855,1855,0
|
|
20230905,154100,601420942,1855,1855,1855,1855,0
|
|
20230905,154000,601420942,1855,1855,1855,1855,0
|
|
20230905,153900,601420942,1855,1855,1855,1855,0
|
|
20230905,153800,601420942,1855,1855,1855,1855,0
|
|
20230905,153700,601420942,1855,1855,1855,1855,0
|
|
20230905,153600,601420942,1855,1855,1855,1855,0
|
|
20230905,153500,601420942,1855,1855,1855,1855,0
|
|
20230905,153400,601420942,1855,1855,1855,1855,0
|
|
20230905,153300,601420942,1855,1855,1855,1855,0
|
|
20230905,153200,601420942,1855,1855,1855,1855,0
|
|
20230905,153100,601420942,1855,1855,1855,1855,0
|
|
20230905,153000,601420942,1855,1855,1855,1855,9633
|
|
20230905,152900,583551727,1855,1855,1855,1855,0
|
|
20230905,152800,583551727,1855,1855,1855,1855,0
|
|
20230905,152700,583551727,1855,1855,1855,1855,0
|
|
20230905,152600,583551727,1855,1855,1855,1855,0
|
|
20230905,152500,583551727,1855,1855,1855,1855,0
|
|
20230905,152400,583551727,1855,1855,1855,1855,0
|
|
20230905,152300,583551727,1855,1855,1855,1855,0
|
|
20230905,152200,583551727,1855,1855,1855,1855,0
|
|
20230905,152100,583551727,1855,1855,1855,1855,0
|
|
20230905,152000,583551727,1855,1855,1855,1855,0
|
|
20230905,151900,583551727,1855,1852,1856,1852,866
|
|
20230905,151800,581947509,1852,1852,1856,1852,19
|
|
20230905,151700,581912317,1856,1856,1856,1856,2409
|
|
20230905,151600,577441213,1856,1857,1857,1856,1494
|
|
20230905,151500,574666964,1857,1859,1860,1857,2123
|
|
20230905,151400,570721521,1860,1860,1860,1860,327
|
|
20230905,151300,570113301,1861,1861,1861,1861,537
|
|
20230905,151200,569113944,1862,1861,1862,1849,3481
|
|
20230905,151100,562640716,1862,1862,1862,1858,1608
|
|
20230905,151000,559649098,1861,1858,1861,1858,2470
|
|
20230905,150900,555057154,1858,1860,1860,1858,138
|
|
20230905,150800,554800490,1858,1848,1859,1847,10420
|
|
20230905,150700,535496270,1849,1849,1849,1849,52
|
|
20230905,150600,535400122,1851,1851,1851,1851,519
|
|
20230905,150500,534439453,1852,1852,1852,1852,16
|
|
20230905,150400,534409821,1847,1847,1847,1847,5
|
|
20230905,150300,534400586,1853,1853,1853,1853,10
|
|
20230905,150200,534382056,1853,1855,1855,1853,60
|
|
20230905,150100,534270856,1847,1855,1855,1847,51
|
|
20230905,150000,534176579,1846,1855,1855,1845,1240
|
|
20230905,145900,531886409,1855,1855,1855,1855,0
|
|
20230905,145800,531886409,1855,1854,1855,1854,1129
|
|
20230905,145700,529793192,1855,1847,1855,1847,1608
|
|
20230905,145600,526813955,1848,1849,1851,1848,1385
|
|
20230905,145500,524252378,1849,1849,1849,1849,1373
|
|
20230905,145400,521713701,1842,1841,1842,1841,2145
|
|
20230905,145300,517764556,1849,1837,1849,1837,2652
|
|
20230905,145200,512885188,1837,1837,1837,1836,404
|
|
20230905,145100,512143355,1836,1838,1838,1836,347
|
|
20230905,145000,511505861,1838,1838,1838,1838,575
|
|
20230905,144900,510449011,1838,1838,1838,1837,95
|
|
20230905,144800,510274411,1838,1838,1841,1838,4516
|
|
20230905,144700,501973853,1838,1837,1838,1837,457
|
|
20230905,144600,501133987,1837,1841,1841,1837,821
|
|
20230905,144500,499624250,1841,1838,1841,1838,538
|
|
20230905,144400,498634662,1838,1838,1838,1838,0
|
|
20230905,144300,498634662,1838,1838,1838,1838,0
|
|
20230905,144200,498634662,1838,1838,1838,1838,0
|
|
20230905,144100,498634662,1838,1839,1840,1838,2149
|
|
20230905,144000,494681600,1839,1839,1839,1839,0
|
|
20230905,143900,494681600,1839,1839,1839,1839,136
|
|
20230905,143800,494431496,1840,1841,1841,1840,607
|
|
20230905,143700,493314112,1840,1844,1845,1840,703
|
|
20230905,143600,492020580,1844,1840,1844,1840,312
|
|
20230905,143500,491446496,1840,1848,1848,1840,1532
|
|
20230905,143400,488627560,1849,1849,1849,1849,198
|
|
20230905,143300,488261458,1849,1852,1852,1849,600
|
|
20230905,143200,487151758,1852,1851,1859,1848,348
|
|
20230905,143100,486507428,1851,1857,1859,1850,1311
|
|
20230905,143000,484075420,1863,1850,1867,1849,5922
|
|
20230905,142900,473100491,1850,1848,1850,1848,3268
|
|
20230905,142800,467057375,1849,1836,1850,1836,2540
|
|
20230905,142700,462365747,1836,1829,1836,1829,18282
|
|
20230905,142600,428874997,1827,1827,1827,1827,60
|
|
20230905,142500,428765377,1827,1828,1828,1827,42
|
|
20230905,142400,428688633,1828,1828,1828,1828,30
|
|
20230905,142300,428633793,1828,1828,1828,1828,200
|
|
20230905,142200,428268193,1827,1826,1827,1826,123
|
|
20230905,142100,428043482,1826,1826,1826,1826,368
|
|
20230905,142000,427371514,1826,1825,1826,1825,191
|
|
20230905,141900,427022895,1825,1825,1826,1824,432
|
|
20230905,141800,426234237,1824,1823,1824,1823,574
|
|
20230905,141700,425187330,1823,1823,1823,1823,119
|
|
20230905,141600,424970393,1822,1821,1822,1821,850
|
|
20230905,141500,423422093,1823,1822,1823,1822,47
|
|
20230905,141400,423336417,1821,1821,1821,1821,500
|
|
20230905,141300,422425917,1821,1821,1821,1821,10
|
|
20230905,141200,422407707,1821,1821,1821,1821,212
|
|
20230905,141100,422021655,1821,1823,1823,1821,84
|
|
20230905,141000,421868583,1823,1820,1823,1820,528
|
|
20230905,140900,420906999,1820,1816,1820,1816,1252
|
|
20230905,140800,418631134,1816,1810,1816,1810,3006
|
|
20230905,140700,413177750,1811,1810,1812,1810,71
|
|
20230905,140600,413049136,1804,1804,1804,1804,379
|
|
20230905,140500,412365420,1810,1811,1811,1804,105
|
|
20230905,140400,412175305,1812,1812,1812,1812,0
|
|
20230905,140300,412175305,1812,1812,1812,1812,110
|
|
20230905,140200,411975985,1814,1814,1814,1814,0
|
|
20230905,140100,411975985,1814,1814,1814,1814,0
|
|
20230905,140000,411975985,1814,1814,1814,1814,0
|
|
20230905,135900,411975985,1814,1814,1814,1814,1
|
|
20230905,135800,411974171,1803,1803,1803,1803,0
|
|
20230905,135700,411974171,1803,1803,1803,1803,2
|
|
20230905,135600,411970565,1803,1815,1815,1803,56
|
|
20230905,135500,411869093,1815,1815,1815,1815,100
|
|
20230905,135400,411687593,1815,1815,1815,1815,0
|
|
20230905,135300,411687593,1815,1814,1815,1814,869
|
|
20230905,135200,410110658,1803,1803,1803,1803,556
|
|
20230905,135100,409108190,1815,1814,1815,1814,4360
|
|
20230905,135000,401198622,1814,1811,1814,1811,5025
|
|
20230905,134900,392087301,1812,1803,1812,1802,1389
|
|
20230905,134800,389574612,1784,1797,1797,1784,1301
|
|
20230905,134700,387242493,1804,1800,1804,1800,11
|
|
20230905,134600,387222653,1800,1796,1800,1796,247
|
|
20230905,134500,386778515,1796,1797,1797,1796,2719
|
|
20230905,134400,381893977,1797,1797,1797,1797,50
|
|
20230905,134300,381804127,1797,1797,1797,1797,564
|
|
20230905,134200,380790619,1797,1792,1797,1792,2401
|
|
20230905,134100,376482297,1792,1793,1793,1792,137
|
|
20230905,134000,376236736,1787,1787,1787,1787,0
|
|
20230905,133900,376236736,1787,1787,1787,1787,0
|
|
20230905,133800,376236736,1787,1787,1787,1787,0
|
|
20230905,133700,376236736,1787,1787,1787,1787,249
|
|
20230905,133600,375791773,1787,1787,1787,1787,10
|
|
20230905,133500,375773903,1787,1787,1787,1787,0
|
|
20230905,133400,375773903,1787,1787,1787,1787,757
|
|
20230905,133300,374421144,1794,1794,1794,1794,9
|
|
20230905,133200,374404998,1792,1792,1792,1792,20
|
|
20230905,133100,374369158,1792,1792,1792,1792,103
|
|
20230905,133000,374184582,1792,1790,1792,1790,2229
|
|
20230905,132900,370191624,1789,1786,1789,1786,15
|
|
20230905,132800,370164804,1787,1787,1787,1787,0
|
|
20230905,132700,370164804,1787,1787,1787,1787,0
|
|
20230905,132600,370164804,1787,1787,1787,1787,0
|
|
20230905,132500,370164804,1787,1787,1787,1787,0
|
|
20230905,132400,370164804,1787,1787,1787,1787,25
|
|
20230905,132300,370120129,1787,1787,1787,1787,79
|
|
20230905,132200,369978956,1787,1788,1789,1783,348
|
|
20230905,132100,369356786,1789,1789,1789,1788,166
|
|
20230905,132000,369059813,1790,1790,1790,1790,21
|
|
20230905,131900,369022223,1787,1787,1787,1787,0
|
|
20230905,131800,369022223,1787,1785,1787,1785,4345
|
|
20230905,131700,361257757,1786,1783,1786,1783,1103
|
|
20230905,131600,359288523,1783,1781,1784,1781,74
|
|
20230905,131500,359156596,1781,1784,1784,1781,568
|
|
20230905,131400,358143308,1781,1784,1784,1781,15
|
|
20230905,131300,358116590,1784,1784,1784,1784,0
|
|
20230905,131200,358116590,1784,1784,1784,1784,2
|
|
20230905,131100,358113022,1784,1784,1784,1784,1
|
|
20230905,131000,358111238,1784,1784,1784,1784,0
|
|
20230905,130900,358111238,1784,1784,1784,1784,0
|
|
20230905,130800,358111238,1784,1784,1784,1784,0
|
|
20230905,130700,358111238,1784,1784,1784,1784,10
|
|
20230905,130600,358093398,1777,1782,1784,1777,2016
|
|
20230905,130500,354497022,1781,1781,1781,1781,0
|
|
20230905,130400,354497022,1781,1781,1781,1781,3
|
|
20230905,130300,354491679,1781,1778,1781,1775,3001
|
|
20230905,130200,349162346,1780,1777,1780,1777,744
|
|
20230905,130100,347838032,1778,1778,1778,1778,2
|
|
20230905,130000,347834476,1778,1777,1778,1777,52
|
|
20230905,125900,347742070,1777,1776,1777,1776,4
|
|
20230905,125800,347734965,1778,1776,1778,1775,140
|
|
20230905,125700,347486365,1776,1778,1778,1776,438
|
|
20230905,125600,346707677,1778,1775,1778,1775,401
|
|
20230905,125500,345995899,1775,1775,1775,1775,1
|
|
20230905,125400,345994124,1774,1774,1774,1774,0
|
|
20230905,125300,345994124,1774,1774,1774,1774,1
|
|
20230905,125200,345992350,1772,1772,1772,1772,0
|
|
20230905,125100,345992350,1772,1774,1774,1772,109
|
|
20230905,125000,345799199,1778,1778,1778,1778,7
|
|
20230905,124900,345786753,1771,1771,1771,1771,0
|
|
20230905,124800,345786753,1771,1772,1772,1771,2000
|
|
20230905,124700,342244556,1772,1771,1772,1771,143
|
|
20230905,124600,341991300,1778,1775,1778,1775,77
|
|
20230905,124500,341854595,1773,1772,1773,1772,903
|
|
20230905,124400,340253941,1771,1771,1771,1771,0
|
|
20230905,124300,340253941,1771,1771,1771,1771,0
|
|
20230905,124200,340253941,1771,1772,1772,1771,1009
|
|
20230905,124100,338466492,1773,1775,1775,1773,185
|
|
20230905,124000,338138393,1775,1775,1775,1774,102
|
|
20230905,123900,337957394,1777,1777,1777,1777,50
|
|
20230905,123800,337868544,1777,1777,1777,1777,0
|
|
20230905,123700,337868544,1777,1777,1777,1777,198
|
|
20230905,123600,337516698,1778,1775,1778,1775,3
|
|
20230905,123500,337511367,1775,1775,1775,1775,102
|
|
20230905,123400,337330317,1774,1773,1774,1771,218
|
|
20230905,123300,336943760,1771,1773,1773,1771,74
|
|
20230905,123200,336812698,1770,1770,1770,1770,0
|
|
20230905,123100,336812698,1770,1770,1770,1770,0
|
|
20230905,123000,336812698,1770,1771,1773,1770,290
|
|
20230905,122900,336299342,1768,1769,1769,1768,1284
|
|
20230905,122800,334029105,1770,1771,1771,1770,1253
|
|
20230905,122700,331811193,1772,1771,1773,1770,902
|
|
20230905,122600,330213935,1771,1779,1779,1770,6825
|
|
20230905,122500,318131885,1771,1783,1787,1771,11310
|
|
20230905,122400,298033469,1795,1790,1796,1784,5861
|
|
20230905,122300,287565156,1791,1791,1791,1791,1
|
|
20230905,122200,287563365,1798,1798,1798,1798,0
|
|
20230905,122100,287563365,1798,1797,1798,1797,32
|
|
20230905,122000,287505831,1798,1791,1798,1788,3329
|
|
20230905,121900,281543307,1788,1788,1788,1788,0
|
|
20230905,121800,281543307,1788,1788,1788,1788,0
|
|
20230905,121700,281543307,1788,1788,1788,1788,0
|
|
20230905,121600,281543307,1788,1788,1788,1788,0
|
|
20230905,121500,281543307,1788,1788,1788,1788,0
|
|
20230905,121400,281543307,1788,1789,1789,1788,156
|
|
20230905,121300,281264279,1788,1788,1788,1788,1
|
|
20230905,121200,281262491,1790,1790,1790,1790,476
|
|
20230905,121100,280410451,1790,1790,1790,1790,56
|
|
20230905,121000,280310211,1790,1790,1790,1790,56
|
|
20230905,120900,280209971,1790,1790,1790,1788,2315
|
|
20230905,120800,276067125,1790,1790,1790,1790,0
|
|
20230905,120700,276067125,1790,1790,1790,1790,0
|
|
20230905,120600,276067125,1790,1790,1790,1790,6
|
|
20230905,120500,276056385,1790,1792,1792,1790,2228
|
|
20230905,120400,272067090,1793,1793,1793,1793,470
|
|
20230905,120300,271224380,1794,1794,1794,1794,25
|
|
20230905,120200,271179530,1794,1794,1794,1794,3
|
|
20230905,120100,271174148,1794,1794,1794,1794,1
|
|
20230905,120000,271172354,1793,1795,1795,1793,389
|
|
20230905,115900,270474875,1800,1800,1800,1800,0
|
|
20230905,115800,270474875,1800,1795,1800,1793,1453
|
|
20230905,115700,267865936,1795,1797,1797,1795,2778
|
|
20230905,115600,262877659,1797,1797,1797,1797,0
|
|
20230905,115500,262877659,1797,1798,1798,1797,2
|
|
20230905,115400,262874064,1800,1800,1800,1800,0
|
|
20230905,115300,262874064,1800,1800,1800,1800,0
|
|
20230905,115200,262874064,1800,1800,1800,1800,89
|
|
20230905,115100,262713864,1800,1798,1800,1798,522
|
|
20230905,115000,261775288,1798,1800,1800,1798,2028
|
|
20230905,114900,258127717,1800,1800,1800,1800,1695
|
|
20230905,114800,255076717,1800,1800,1800,1800,178
|
|
20230905,114700,254756317,1800,1800,1800,1800,0
|
|
20230905,114600,254756317,1800,1800,1800,1800,5
|
|
20230905,114500,254747317,1800,1800,1800,1800,0
|
|
20230905,114400,254747317,1800,1800,1800,1800,82
|
|
20230905,114300,254599717,1800,1800,1800,1800,19
|
|
20230905,114200,254565517,1801,1805,1805,1801,1323
|
|
20230905,114100,252180037,1809,1809,1809,1809,0
|
|
20230905,114000,252180037,1809,1809,1809,1809,28
|
|
20230905,113900,252129385,1809,1809,1809,1809,5
|
|
20230905,113800,252120340,1809,1809,1809,1809,0
|
|
20230905,113700,252120340,1809,1809,1809,1809,2
|
|
20230905,113600,252116722,1809,1809,1809,1809,1
|
|
20230905,113500,252114913,1810,1810,1810,1810,0
|
|
20230905,113400,252114913,1810,1810,1810,1810,0
|
|
20230905,113300,252114913,1810,1810,1810,1810,0
|
|
20230905,113200,252114913,1810,1806,1810,1806,500
|
|
20230905,113100,251210723,1801,1801,1801,1801,1
|
|
20230905,113000,251208922,1806,1806,1806,1806,0
|
|
20230905,112900,251208922,1806,1806,1806,1806,0
|
|
20230905,112800,251208922,1806,1806,1806,1806,100
|
|
20230905,112700,251028322,1806,1806,1806,1806,941
|
|
20230905,112600,249328876,1800,1800,1800,1800,0
|
|
20230905,112500,249328876,1800,1800,1800,1800,0
|
|
20230905,112400,249328876,1800,1801,1801,1800,821
|
|
20230905,112300,247850343,1801,1801,1801,1801,0
|
|
20230905,112200,247850343,1801,1801,1801,1801,2
|
|
20230905,112100,247846741,1804,1804,1804,1804,0
|
|
20230905,112000,247846741,1804,1807,1807,1804,1275
|
|
20230905,111900,245545501,1807,1807,1807,1807,191
|
|
20230905,111800,245200364,1810,1810,1810,1810,0
|
|
20230905,111700,245200364,1810,1810,1810,1810,0
|
|
20230905,111600,245200364,1810,1810,1810,1810,0
|
|
20230905,111500,245200364,1810,1810,1810,1810,1
|
|
20230905,111400,245198554,1807,1807,1807,1807,0
|
|
20230905,111300,245198554,1807,1809,1809,1807,162
|
|
20230905,111200,244905618,1805,1805,1805,1805,0
|
|
20230905,111100,244905618,1805,1805,1805,1805,3
|
|
20230905,111000,244900203,1805,1805,1805,1805,107
|
|
20230905,110900,244707068,1809,1809,1809,1809,110
|
|
20230905,110800,244508078,1805,1805,1805,1805,96
|
|
20230905,110700,244334798,1805,1805,1805,1805,259
|
|
20230905,110600,243867303,1810,1810,1810,1810,0
|
|
20230905,110500,243867303,1810,1810,1810,1810,0
|
|
20230905,110400,243867303,1810,1810,1810,1800,7073
|
|
20230905,110300,231117764,1811,1809,1811,1809,119
|
|
20230905,110200,230902325,1810,1810,1810,1810,0
|
|
20230905,110100,230902325,1810,1810,1810,1810,20
|
|
20230905,110000,230866125,1810,1810,1810,1810,250
|
|
20230905,105900,230413625,1811,1810,1811,1810,210
|
|
20230905,105800,230033425,1810,1810,1810,1810,90
|
|
20230905,105700,229870525,1810,1806,1810,1806,743
|
|
20230905,105600,228527067,1806,1806,1806,1806,40
|
|
20230905,105500,228454827,1802,1802,1802,1802,0
|
|
20230905,105400,228454827,1802,1802,1802,1802,0
|
|
20230905,105300,228454827,1802,1806,1806,1802,103
|
|
20230905,105200,228268821,1802,1802,1802,1802,0
|
|
20230905,105100,228268821,1802,1802,1802,1802,2
|
|
20230905,105000,228265217,1802,1802,1802,1802,0
|
|
20230905,104900,228265217,1802,1802,1802,1802,6
|
|
20230905,104800,228254405,1801,1801,1801,1801,6
|
|
20230905,104700,228243599,1801,1801,1801,1800,176
|
|
20230905,104600,227926793,1800,1800,1800,1800,0
|
|
20230905,104500,227926793,1800,1800,1800,1800,0
|
|
20230905,104400,227926793,1800,1801,1801,1800,37
|
|
20230905,104300,227860159,1800,1800,1800,1800,0
|
|
20230905,104200,227860159,1800,1800,1800,1800,0
|
|
20230905,104100,227860159,1800,1800,1800,1800,0
|
|
20230905,104000,227860159,1800,1800,1800,1799,949
|
|
20230905,103900,226152503,1799,1799,1799,1799,3
|
|
20230905,103800,226147106,1799,1806,1806,1799,3126
|
|
20230905,103700,220520341,1806,1806,1806,1806,1
|
|
20230905,103600,220518535,1806,1806,1806,1806,6
|
|
20230905,103500,220507699,1806,1806,1806,1806,400
|
|
20230905,103400,219785299,1806,1806,1806,1806,0
|
|
20230905,103300,219785299,1806,1806,1806,1806,0
|
|
20230905,103200,219785299,1806,1802,1806,1802,885
|
|
20230905,103100,218187097,1801,1801,1801,1801,0
|
|
20230905,103000,218187097,1801,1801,1801,1801,194
|
|
20230905,102900,217837703,1801,1801,1801,1801,5
|
|
20230905,102800,217828698,1801,1801,1801,1801,70
|
|
20230905,102700,217702628,1801,1801,1801,1800,1130
|
|
20230905,102600,215668498,1800,1802,1802,1800,1031
|
|
20230905,102500,213812354,1802,1802,1802,1802,0
|
|
20230905,102400,213812354,1802,1802,1802,1802,0
|
|
20230905,102300,213812354,1802,1802,1802,1802,0
|
|
20230905,102200,213812354,1802,1806,1806,1802,12
|
|
20230905,102100,213790722,1801,1802,1802,1801,185
|
|
20230905,102000,213457361,1806,1806,1806,1806,11
|
|
20230905,101900,213437495,1806,1806,1811,1802,1812
|
|
20230905,101800,210166903,1805,1804,1811,1802,2098
|
|
20230905,101700,206385192,1812,1807,1812,1803,908
|
|
20230905,101600,204743799,1803,1803,1803,1803,0
|
|
20230905,101500,204743799,1803,1807,1807,1803,1010
|
|
20230905,101400,202921079,1805,1805,1805,1805,0
|
|
20230905,101300,202921079,1805,1805,1805,1805,0
|
|
20230905,101200,202921079,1805,1805,1805,1805,155
|
|
20230905,101100,202641304,1804,1804,1804,1804,0
|
|
20230905,101000,202641304,1804,1804,1804,1804,200
|
|
20230905,100900,202280504,1804,1804,1804,1804,1
|
|
20230905,100800,202278700,1804,1804,1804,1804,0
|
|
20230905,100700,202278700,1804,1804,1804,1804,1557
|
|
20230905,100600,199469872,1804,1804,1804,1804,0
|
|
20230905,100500,199469872,1804,1812,1812,1804,12
|
|
20230905,100400,199448208,1811,1811,1811,1811,216
|
|
20230905,100300,199057032,1812,1803,1812,1803,408
|
|
20230905,100200,198319195,1803,1803,1803,1803,433
|
|
20230905,100100,197538496,1803,1803,1803,1803,193
|
|
20230905,100000,197190517,1812,1812,1812,1812,68
|
|
20230905,095900,197067301,1812,1812,1812,1812,1
|
|
20230905,095800,197065489,1801,1808,1808,1801,2159
|
|
20230905,095700,193166369,1815,1811,1815,1808,1175
|
|
20230905,095600,191041339,1813,1817,1817,1813,284
|
|
20230905,095500,190526211,1817,1817,1817,1817,30
|
|
20230905,095400,190471701,1818,1818,1818,1818,1
|
|
20230905,095300,190469883,1818,1818,1818,1818,100
|
|
20230905,095200,190288083,1818,1808,1818,1807,125
|
|
20230905,095100,190062071,1807,1821,1821,1807,535
|
|
20230905,095000,189091966,1810,1804,1811,1804,380
|
|
20230905,094900,188406094,1804,1801,1804,1801,3686
|
|
20230905,094800,181764473,1801,1801,1801,1801,845
|
|
20230905,094700,180242628,1801,1801,1802,1801,2016
|
|
20230905,094600,176611810,1801,1801,1801,1801,147
|
|
20230905,094500,176347063,1802,1802,1802,1802,218
|
|
20230905,094400,175954227,1802,1803,1803,1802,1101
|
|
20230905,094300,173969557,1804,1804,1804,1804,66
|
|
20230905,094200,173850493,1805,1803,1805,1803,557
|
|
20230905,094100,172846202,1803,1804,1804,1803,2156
|
|
20230905,094000,168958085,1805,1805,1805,1805,832
|
|
20230905,093900,167456325,1809,1809,1809,1809,455
|
|
20230905,093800,166633230,1810,1808,1810,1805,286
|
|
20230905,093700,166116032,1809,1808,1809,1808,277
|
|
20230905,093600,165614989,1808,1806,1808,1805,573
|
|
20230905,093500,164580617,1806,1811,1811,1806,657
|
|
20230905,093400,163392004,1811,1820,1821,1811,156
|
|
20230905,093300,163108560,1822,1822,1822,1822,124
|
|
20230905,093200,162882632,1824,1825,1825,1824,17
|
|
20230905,093100,162851612,1810,1826,1826,1810,820
|
|
20230905,093000,161359175,1825,1811,1826,1810,630
|
|
20230905,092900,160210157,1811,1811,1811,1811,91
|
|
20230905,092800,160045356,1811,1808,1811,1808,1211
|
|
20230905,092700,157852853,1808,1812,1812,1808,1596
|
|
20230905,092600,154963772,1813,1813,1813,1812,16
|
|
20230905,092500,154934773,1812,1812,1812,1811,530
|
|
20230905,092400,153974483,1812,1820,1820,1812,556
|
|
20230905,092300,152966939,1815,1811,1822,1811,955
|
|
20230905,092200,151236428,1822,1822,1822,1822,1048
|
|
20230905,092100,149326972,1812,1813,1813,1812,293
|
|
20230905,092000,148795962,1824,1824,1824,1824,0
|
|
20230905,091900,148795962,1824,1813,1824,1810,656
|
|
20230905,091800,147605912,1813,1813,1813,1813,23
|
|
20230905,091700,147564213,1808,1802,1808,1802,4275
|
|
20230905,091600,139845909,1802,1802,1802,1802,818
|
|
20230905,091500,138371873,1802,1802,1802,1802,531
|
|
20230905,091400,137415011,1801,1803,1803,1801,1733
|
|
20230905,091300,134291945,1814,1802,1814,1801,3276
|
|
20230905,091200,128388695,1802,1805,1805,1802,3177
|
|
20230905,091100,122660572,1805,1832,1833,1805,5410
|
|
20230905,091000,112799074,1832,1834,1834,1832,411
|
|
20230905,090900,112045622,1843,1831,1843,1830,244
|
|
20230905,090800,111598674,1831,1850,1850,1819,2798
|
|
20230905,090700,106462112,1850,1815,1890,1815,21558
|
|
20230905,090600,66129319,1890,1890,1890,1890,0
|
|
20230905,090500,66129319,1890,1890,1890,1890,0
|
|
20230905,090400,66129319,1890,1785,1890,1785,13007
|
|
20230905,090300,42303196,1782,1774,1782,1773,932
|
|
20230905,090200,40647484,1773,1780,1780,1770,5728
|
|
20230905,090100,30473102,1780,1794,1794,1780,6385
|
|
20230905,090000,19053595,1794,1807,1807,1794,10181
|