597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185400,483252694,1766,1766,1766,1766,2031
|
|
20230906,185300,483252694,1766,1766,1766,1766,0
|
|
20230906,185200,483252694,1766,1766,1766,1766,0
|
|
20230906,185100,483252694,1766,1766,1766,1766,0
|
|
20230906,185000,483252694,1766,1766,1766,1766,0
|
|
20230906,184900,483252694,1766,1766,1766,1766,0
|
|
20230906,184800,483252694,1766,1766,1766,1766,0
|
|
20230906,184700,483252694,1766,1766,1766,1766,0
|
|
20230906,184600,483252694,1766,1766,1766,1766,0
|
|
20230906,184500,483252694,1766,1766,1766,1766,0
|
|
20230906,184400,483252694,1766,1766,1766,1766,0
|
|
20230906,184300,483252694,1766,1766,1766,1766,0
|
|
20230906,184200,483252694,1766,1766,1766,1766,0
|
|
20230906,184100,483252694,1766,1766,1766,1766,0
|
|
20230906,184000,483252694,1766,1766,1766,1766,0
|
|
20230906,183900,483252694,1766,1766,1766,1766,0
|
|
20230906,183800,483252694,1766,1766,1766,1766,0
|
|
20230906,183700,483252694,1766,1766,1766,1766,0
|
|
20230906,183600,483252694,1766,1766,1766,1766,0
|
|
20230906,183500,483252694,1766,1766,1766,1766,0
|
|
20230906,183400,483252694,1766,1766,1766,1766,0
|
|
20230906,183300,483252694,1766,1766,1766,1766,0
|
|
20230906,183200,483252694,1766,1766,1766,1766,0
|
|
20230906,183100,483252694,1766,1766,1766,1766,0
|
|
20230906,183000,483252694,1766,1766,1766,1766,0
|
|
20230906,182900,483252694,1766,1766,1766,1766,0
|
|
20230906,182800,483252694,1766,1766,1766,1766,0
|
|
20230906,182700,483252694,1766,1766,1766,1766,0
|
|
20230906,182600,483252694,1766,1766,1766,1766,0
|
|
20230906,182500,483252694,1766,1766,1766,1766,0
|
|
20230906,182400,483252694,1766,1766,1766,1766,2031
|
|
20230906,182300,483252694,1766,1766,1766,1766,0
|
|
20230906,182200,483252694,1766,1766,1766,1766,0
|
|
20230906,182100,483252694,1766,1766,1766,1766,0
|
|
20230906,182000,483252694,1766,1766,1766,1766,0
|
|
20230906,181900,483252694,1766,1766,1766,1766,0
|
|
20230906,181800,483252694,1766,1766,1766,1766,0
|
|
20230906,181700,483252694,1766,1766,1766,1766,0
|
|
20230906,181600,483252694,1766,1766,1766,1766,0
|
|
20230906,181500,483252694,1766,1766,1766,1766,0
|
|
20230906,181400,483252694,1766,1766,1766,1766,0
|
|
20230906,181300,483252694,1766,1766,1766,1766,0
|
|
20230906,181200,483252694,1766,1766,1766,1766,0
|
|
20230906,181100,483252694,1766,1766,1766,1766,0
|
|
20230906,181000,483252694,1766,1766,1766,1766,0
|
|
20230906,180900,483252694,1766,1766,1766,1766,0
|
|
20230906,180800,483252694,1766,1766,1766,1766,0
|
|
20230906,180700,483252694,1766,1766,1766,1766,0
|
|
20230906,180600,483252694,1766,1766,1766,1766,0
|
|
20230906,180500,483252694,1766,1766,1766,1766,0
|
|
20230906,180400,483252694,1766,1766,1766,1766,0
|
|
20230906,180300,483252694,1766,1766,1766,1766,0
|
|
20230906,180200,483252694,1766,1766,1766,1766,0
|
|
20230906,180100,483252694,1766,1766,1766,1766,0
|
|
20230906,180000,483252694,1766,1766,1766,1766,0
|
|
20230906,175900,483252694,1766,1766,1766,1766,0
|
|
20230906,175800,483252694,1766,1766,1766,1766,0
|
|
20230906,175700,483252694,1766,1766,1766,1766,0
|
|
20230906,175600,483252694,1766,1766,1766,1766,0
|
|
20230906,175500,483252694,1766,1766,1766,1766,0
|
|
20230906,175400,483252694,1766,1766,1766,1766,2031
|
|
20230906,175300,483252694,1766,1766,1766,1766,0
|
|
20230906,175200,483252694,1766,1766,1766,1766,0
|
|
20230906,175100,483252694,1766,1766,1766,1766,0
|
|
20230906,175000,483252694,1766,1766,1766,1766,0
|
|
20230906,174900,483252694,1766,1766,1766,1766,0
|
|
20230906,174800,483252694,1766,1766,1766,1766,0
|
|
20230906,174700,483252694,1766,1766,1766,1766,0
|
|
20230906,174600,483252694,1766,1766,1766,1766,0
|
|
20230906,174500,483252694,1766,1766,1766,1766,0
|
|
20230906,174400,483252694,1766,1766,1766,1766,0
|
|
20230906,174300,483252694,1766,1766,1766,1766,0
|
|
20230906,174200,483252694,1766,1766,1766,1766,0
|
|
20230906,174100,483252694,1766,1766,1766,1766,0
|
|
20230906,174000,483252694,1766,1766,1766,1766,0
|
|
20230906,173900,483252694,1766,1766,1766,1766,0
|
|
20230906,173800,483252694,1766,1766,1766,1766,0
|
|
20230906,173700,483252694,1766,1766,1766,1766,0
|
|
20230906,173600,483252694,1766,1766,1766,1766,0
|
|
20230906,173500,483252694,1766,1766,1766,1766,0
|
|
20230906,173400,483252694,1766,1766,1766,1766,0
|
|
20230906,173300,483252694,1766,1766,1766,1766,0
|
|
20230906,173200,483252694,1766,1766,1766,1766,0
|
|
20230906,173100,483252694,1766,1766,1766,1766,0
|
|
20230906,173000,483252694,1766,1766,1766,1766,0
|
|
20230906,172900,483252694,1766,1766,1766,1766,0
|
|
20230906,172800,483252694,1766,1766,1766,1766,0
|
|
20230906,172700,483252694,1766,1766,1766,1766,0
|
|
20230906,172600,483252694,1766,1766,1766,1766,0
|
|
20230906,172500,483252694,1766,1766,1766,1766,0
|
|
20230906,172400,483252694,1766,1766,1766,1766,2031
|
|
20230906,172300,483252694,1766,1766,1766,1766,0
|
|
20230906,172200,483252694,1766,1766,1766,1766,0
|
|
20230906,172100,483252694,1766,1766,1766,1766,0
|
|
20230906,172000,483252694,1766,1766,1766,1766,0
|
|
20230906,171900,483252694,1766,1766,1766,1766,0
|
|
20230906,171800,483252694,1766,1766,1766,1766,0
|
|
20230906,171700,483252694,1766,1766,1766,1766,0
|
|
20230906,171600,483252694,1766,1766,1766,1766,0
|
|
20230906,171500,483252694,1766,1766,1766,1766,0
|
|
20230906,171400,483252694,1766,1766,1766,1766,0
|
|
20230906,171300,483252694,1766,1766,1766,1766,0
|
|
20230906,171200,483252694,1766,1766,1766,1766,0
|
|
20230906,171100,483252694,1766,1766,1766,1766,0
|
|
20230906,171000,483252694,1766,1766,1766,1766,0
|
|
20230906,170900,483252694,1766,1766,1766,1766,0
|
|
20230906,170800,483252694,1766,1766,1766,1766,0
|
|
20230906,170700,483252694,1766,1766,1766,1766,0
|
|
20230906,170600,483252694,1766,1766,1766,1766,0
|
|
20230906,170500,483252694,1766,1766,1766,1766,0
|
|
20230906,170400,483252694,1766,1766,1766,1766,0
|
|
20230906,170300,483252694,1766,1766,1766,1766,0
|
|
20230906,170200,483252694,1766,1766,1766,1766,0
|
|
20230906,170100,483252694,1766,1766,1766,1766,0
|
|
20230906,170000,483252694,1766,1766,1766,1766,0
|
|
20230906,165900,483252694,1766,1766,1766,1766,0
|
|
20230906,165800,483252694,1766,1766,1766,1766,0
|
|
20230906,165700,483252694,1766,1766,1766,1766,0
|
|
20230906,165600,483252694,1766,1766,1766,1766,0
|
|
20230906,165500,483252694,1766,1766,1766,1766,0
|
|
20230906,165400,483252694,1766,1766,1766,1766,2031
|
|
20230906,165300,483252694,1766,1766,1766,1766,0
|
|
20230906,165200,483252694,1766,1766,1766,1766,0
|
|
20230906,165100,483252694,1766,1766,1766,1766,0
|
|
20230906,165000,483252694,1766,1766,1766,1766,0
|
|
20230906,164900,483252694,1766,1766,1766,1766,0
|
|
20230906,164800,483252694,1766,1766,1766,1766,0
|
|
20230906,164700,483252694,1766,1766,1766,1766,0
|
|
20230906,164600,483252694,1766,1766,1766,1766,0
|
|
20230906,164500,483252694,1766,1766,1766,1766,0
|
|
20230906,164400,483252694,1766,1766,1766,1766,0
|
|
20230906,164300,483252694,1766,1766,1766,1766,0
|
|
20230906,164200,483252694,1766,1766,1766,1766,0
|
|
20230906,164100,483252694,1766,1766,1766,1766,0
|
|
20230906,164000,483252694,1766,1766,1766,1766,0
|
|
20230906,163900,483252694,1766,1766,1766,1766,0
|
|
20230906,163800,483252694,1766,1766,1766,1766,0
|
|
20230906,163700,483252694,1766,1766,1766,1766,0
|
|
20230906,163600,483252694,1766,1766,1766,1766,0
|
|
20230906,163500,483252694,1766,1766,1766,1766,0
|
|
20230906,163400,483252694,1766,1766,1766,1766,0
|
|
20230906,163300,483252694,1766,1766,1766,1766,0
|
|
20230906,163200,483252694,1766,1766,1766,1766,0
|
|
20230906,163100,483252694,1766,1766,1766,1766,0
|
|
20230906,163000,483252694,1766,1766,1766,1766,0
|
|
20230906,162900,483252694,1766,1766,1766,1766,0
|
|
20230906,162800,483252694,1766,1766,1766,1766,0
|
|
20230906,162700,483252694,1766,1766,1766,1766,0
|
|
20230906,162600,483252694,1766,1766,1766,1766,0
|
|
20230906,162500,483252694,1766,1766,1766,1766,0
|
|
20230906,162400,483252694,1766,1766,1766,1766,2031
|
|
20230906,162300,483252694,1766,1766,1766,1766,0
|
|
20230906,162200,483252694,1766,1766,1766,1766,0
|
|
20230906,162100,483252694,1766,1766,1766,1766,0
|
|
20230906,162000,483252694,1766,1766,1766,1766,0
|
|
20230906,161900,483252694,1766,1766,1766,1766,0
|
|
20230906,161800,483252694,1766,1766,1766,1766,0
|
|
20230906,161700,483252694,1766,1766,1766,1766,0
|
|
20230906,161600,483252694,1766,1766,1766,1766,0
|
|
20230906,161500,483252694,1766,1766,1766,1766,0
|
|
20230906,161400,483252694,1766,1766,1766,1766,0
|
|
20230906,161300,483252694,1766,1766,1766,1766,0
|
|
20230906,161200,483252694,1766,1766,1766,1766,0
|
|
20230906,161100,483252694,1766,1766,1766,1766,0
|
|
20230906,161000,483252694,1766,1766,1766,1766,0
|
|
20230906,160900,483252694,1766,1766,1766,1766,0
|
|
20230906,160800,483252694,1766,1766,1766,1766,0
|
|
20230906,160700,483252694,1766,1766,1766,1766,0
|
|
20230906,160600,483252694,1766,1766,1766,1766,0
|
|
20230906,160500,483252694,1766,1766,1766,1766,0
|
|
20230906,160400,483252694,1766,1766,1766,1766,0
|
|
20230906,160300,483252694,1766,1766,1766,1766,0
|
|
20230906,160200,483252694,1766,1766,1766,1766,0
|
|
20230906,160100,483252694,1766,1766,1766,1766,0
|
|
20230906,160000,483252694,1766,1766,1766,1766,0
|
|
20230906,155900,483252694,1766,1766,1766,1766,0
|
|
20230906,155800,483252694,1766,1766,1766,1766,0
|
|
20230906,155700,483252694,1766,1766,1766,1766,0
|
|
20230906,155600,483252694,1766,1766,1766,1766,0
|
|
20230906,155500,483252694,1766,1766,1766,1766,0
|
|
20230906,155400,483252694,1766,1766,1766,1766,2031
|
|
20230906,155300,483252694,1766,1766,1766,1766,0
|
|
20230906,155200,483252694,1766,1766,1766,1766,0
|
|
20230906,155100,483252694,1766,1766,1766,1766,0
|
|
20230906,155000,483252694,1766,1766,1766,1766,0
|
|
20230906,154900,483252694,1766,1766,1766,1766,0
|
|
20230906,154800,483252694,1766,1766,1766,1766,0
|
|
20230906,154700,483252694,1766,1766,1766,1766,0
|
|
20230906,154600,483252694,1766,1766,1766,1766,0
|
|
20230906,154500,483252694,1766,1766,1766,1766,0
|
|
20230906,154400,483252694,1766,1766,1766,1766,0
|
|
20230906,154300,483252694,1766,1766,1766,1766,0
|
|
20230906,154200,483252694,1766,1766,1766,1766,0
|
|
20230906,154100,483252694,1766,1766,1766,1766,0
|
|
20230906,154000,483252694,1766,1766,1766,1766,0
|
|
20230906,153900,483252694,1766,1766,1766,1766,0
|
|
20230906,153800,483252694,1766,1766,1766,1766,0
|
|
20230906,153700,483252694,1766,1766,1766,1766,0
|
|
20230906,153600,483252694,1766,1766,1766,1766,0
|
|
20230906,153500,483252694,1766,1766,1766,1766,0
|
|
20230906,153400,483252694,1766,1766,1766,1766,0
|
|
20230906,153300,483252694,1766,1766,1766,1766,0
|
|
20230906,153200,483252694,1766,1766,1766,1766,0
|
|
20230906,153100,483252694,1766,1766,1766,1766,0
|
|
20230906,153000,483252694,1766,1766,1766,1766,2031
|
|
20230906,152900,479665948,1786,1786,1786,1786,0
|
|
20230906,152800,479665948,1786,1786,1786,1786,0
|
|
20230906,152700,479665948,1786,1786,1786,1786,0
|
|
20230906,152600,479665948,1786,1786,1786,1786,0
|
|
20230906,152500,479665948,1786,1786,1786,1786,0
|
|
20230906,152400,479665948,1786,1786,1786,1786,0
|
|
20230906,152300,479665948,1786,1786,1786,1786,0
|
|
20230906,152200,479665948,1786,1786,1786,1786,0
|
|
20230906,152100,479665948,1786,1786,1786,1786,0
|
|
20230906,152000,479665948,1786,1786,1786,1786,0
|
|
20230906,151900,479665948,1786,1777,1786,1769,6702
|
|
20230906,151800,467801196,1788,1779,1788,1776,1201
|
|
20230906,151700,465664421,1779,1780,1780,1778,8052
|
|
20230906,151600,451345866,1781,1781,1781,1781,787
|
|
20230906,151500,449944219,1785,1786,1791,1785,5400
|
|
20230906,151400,440299199,1794,1790,1796,1786,1398
|
|
20230906,151300,437796355,1790,1797,1797,1790,5019
|
|
20230906,151200,428777275,1798,1797,1798,1797,910
|
|
20230906,151100,427141744,1797,1797,1797,1797,0
|
|
20230906,151000,427141744,1797,1797,1797,1797,49
|
|
20230906,150900,427053691,1797,1797,1797,1797,9
|
|
20230906,150800,427037518,1790,1783,1798,1782,1040
|
|
20230906,150700,425177146,1794,1792,1794,1791,609
|
|
20230906,150600,424084862,1794,1794,1794,1782,1949
|
|
20230906,150500,420604834,1795,1795,1795,1795,450
|
|
20230906,150400,419797084,1796,1788,1797,1781,2380
|
|
20230906,150300,415550326,1799,1799,1799,1798,138
|
|
20230906,150200,415302086,1798,1800,1800,1789,2362
|
|
20230906,150100,411066854,1803,1804,1804,1800,772
|
|
20230906,150000,409674451,1792,1804,1804,1792,64
|
|
20230906,145900,409559725,1804,1803,1804,1801,268
|
|
20230906,145800,409076469,1804,1803,1804,1803,288
|
|
20230906,145700,408557097,1804,1804,1804,1803,280
|
|
20230906,145600,408052004,1807,1803,1807,1791,732
|
|
20230906,145500,406731137,1791,1804,1804,1791,196
|
|
20230906,145400,406378698,1804,1800,1804,1800,16
|
|
20230906,145300,406349892,1800,1800,1800,1791,1064
|
|
20230906,145200,404443017,1795,1794,1795,1793,353
|
|
20230906,145100,403809613,1795,1799,1799,1795,594
|
|
20230906,145000,402743235,1801,1799,1801,1797,1902
|
|
20230906,144900,399322139,1799,1798,1799,1797,2578
|
|
20230906,144800,394684525,1799,1802,1802,1799,9616
|
|
20230906,144700,377375759,1805,1803,1805,1802,1437
|
|
20230906,144600,374784559,1803,1804,1804,1803,1215
|
|
20230906,144500,372592769,1806,1805,1806,1804,154
|
|
20230906,144400,372314713,1807,1804,1807,1804,447
|
|
20230906,144300,371507095,1804,1804,1804,1804,167
|
|
20230906,144200,371205827,1805,1809,1809,1805,115
|
|
20230906,144100,370997872,1809,1810,1810,1809,798
|
|
20230906,144000,369553790,1804,1808,1811,1804,5248
|
|
20230906,143900,360075907,1808,1808,1810,1808,158
|
|
20230906,143800,359789939,1808,1808,1808,1808,0
|
|
20230906,143700,359789939,1808,1808,1808,1808,0
|
|
20230906,143600,359789939,1808,1808,1808,1808,0
|
|
20230906,143500,359789939,1808,1810,1810,1808,476
|
|
20230906,143400,358928529,1814,1814,1814,1814,2
|
|
20230906,143300,358924901,1815,1809,1815,1809,1010
|
|
20230906,143200,357091811,1808,1808,1808,1808,115
|
|
20230906,143100,356883891,1810,1810,1810,1810,604
|
|
20230906,143000,355790651,1816,1815,1816,1815,157
|
|
20230906,142900,355505681,1815,1815,1815,1815,0
|
|
20230906,142800,355505681,1815,1815,1815,1815,20
|
|
20230906,142700,355469381,1815,1815,1815,1815,30
|
|
20230906,142600,355414931,1816,1808,1816,1808,550
|
|
20230906,142500,354416531,1808,1808,1808,1808,280
|
|
20230906,142400,353910291,1808,1807,1808,1807,25
|
|
20230906,142300,353865109,1810,1810,1810,1810,0
|
|
20230906,142200,353865109,1810,1807,1813,1807,385
|
|
20230906,142100,353167915,1807,1808,1808,1807,552
|
|
20230906,142000,352170197,1808,1808,1808,1808,1
|
|
20230906,141900,352168389,1811,1807,1811,1807,50
|
|
20230906,141800,352077928,1807,1807,1807,1807,0
|
|
20230906,141700,352077928,1807,1808,1808,1807,567
|
|
20230906,141600,351053159,1811,1811,1811,1811,30
|
|
20230906,141500,350998829,1811,1811,1811,1811,94
|
|
20230906,141400,350828595,1811,1811,1811,1811,100
|
|
20230906,141300,350647495,1812,1812,1812,1812,148
|
|
20230906,141200,350379319,1809,1809,1809,1807,2669
|
|
20230906,141100,345553143,1809,1813,1813,1809,179
|
|
20230906,141000,345229038,1815,1813,1815,1809,1935
|
|
20230906,140900,341723902,1814,1810,1814,1810,153
|
|
20230906,140800,341446572,1810,1811,1811,1810,1457
|
|
20230906,140700,338808755,1811,1811,1811,1811,10
|
|
20230906,140600,338790645,1811,1812,1812,1811,163
|
|
20230906,140500,338495302,1815,1815,1815,1812,104
|
|
20230906,140400,338306605,1816,1813,1816,1812,101
|
|
20230906,140300,338123327,1813,1815,1817,1812,526
|
|
20230906,140200,337168679,1816,1812,1816,1812,104
|
|
20230906,140100,336980170,1812,1814,1814,1812,1349
|
|
20230906,140000,334534276,1816,1816,1816,1816,0
|
|
20230906,135900,334534276,1816,1816,1816,1816,236
|
|
20230906,135800,334105700,1816,1816,1816,1816,1
|
|
20230906,135700,334103884,1817,1817,1817,1817,48
|
|
20230906,135600,334016668,1816,1816,1816,1816,0
|
|
20230906,135500,334016668,1816,1816,1816,1816,34
|
|
20230906,135400,333954924,1816,1816,1816,1816,38
|
|
20230906,135300,333885916,1816,1817,1817,1816,47
|
|
20230906,135200,333800561,1818,1818,1818,1818,173
|
|
20230906,135100,333486047,1812,1812,1812,1812,0
|
|
20230906,135000,333486047,1812,1812,1812,1812,0
|
|
20230906,134900,333486047,1812,1812,1812,1812,0
|
|
20230906,134800,333486047,1812,1812,1812,1812,12
|
|
20230906,134700,333464303,1813,1813,1813,1813,200
|
|
20230906,134600,333101703,1819,1819,1819,1819,139
|
|
20230906,134500,332848862,1819,1819,1819,1819,0
|
|
20230906,134400,332848862,1819,1819,1819,1819,0
|
|
20230906,134300,332848862,1819,1819,1819,1819,1
|
|
20230906,134200,332847043,1819,1819,1819,1819,10
|
|
20230906,134100,332828853,1817,1817,1817,1817,0
|
|
20230906,134000,332828853,1817,1817,1817,1817,0
|
|
20230906,133900,332828853,1817,1817,1817,1817,300
|
|
20230906,133800,332283753,1817,1816,1817,1812,520
|
|
20230906,133700,331339649,1817,1816,1817,1816,286
|
|
20230906,133600,330820271,1816,1816,1816,1816,2
|
|
20230906,133500,330816639,1816,1816,1816,1816,1
|
|
20230906,133400,330814823,1816,1816,1816,1816,112
|
|
20230906,133300,330611431,1816,1816,1816,1816,300
|
|
20230906,133200,330066631,1815,1816,1816,1815,352
|
|
20230906,133100,329427621,1815,1815,1815,1815,918
|
|
20230906,133000,327761451,1810,1810,1810,1810,235
|
|
20230906,132900,327336101,1815,1815,1815,1815,10
|
|
20230906,132800,327317951,1815,1815,1815,1815,0
|
|
20230906,132700,327317951,1815,1812,1815,1810,2069
|
|
20230906,132600,323562968,1810,1810,1810,1810,118
|
|
20230906,132500,323349388,1810,1810,1810,1810,78
|
|
20230906,132400,323208208,1812,1812,1812,1810,74
|
|
20230906,132300,323074146,1813,1810,1813,1810,642
|
|
20230906,132200,321910397,1810,1813,1813,1810,502
|
|
20230906,132100,321000277,1813,1812,1813,1812,360
|
|
20230906,132000,320347607,1812,1810,1813,1809,2757
|
|
20230906,131900,315356907,1810,1810,1810,1810,0
|
|
20230906,131800,315356907,1810,1810,1810,1810,883
|
|
20230906,131700,313758677,1810,1810,1810,1810,2500
|
|
20230906,131600,309233677,1810,1810,1810,1810,0
|
|
20230906,131500,309233677,1810,1814,1814,1810,350
|
|
20230906,131400,308598977,1814,1814,1814,1810,4722
|
|
20230906,131300,300046677,1814,1814,1814,1814,55
|
|
20230906,131200,299946907,1811,1814,1814,1811,4
|
|
20230906,131100,299939657,1814,1814,1814,1814,100
|
|
20230906,131000,299758257,1811,1811,1811,1810,663
|
|
20230906,130900,298557957,1811,1811,1811,1811,0
|
|
20230906,130800,298557957,1811,1810,1811,1810,163
|
|
20230906,130700,298262819,1811,1812,1812,1811,1124
|
|
20230906,130600,296227155,1815,1815,1815,1815,0
|
|
20230906,130500,296227155,1815,1815,1815,1815,1
|
|
20230906,130400,296225340,1815,1815,1815,1815,0
|
|
20230906,130300,296225340,1815,1811,1815,1811,1000
|
|
20230906,130200,294410512,1811,1812,1812,1811,1057
|
|
20230906,130100,292495885,1815,1814,1815,1814,300
|
|
20230906,130000,291951456,1812,1812,1812,1812,20
|
|
20230906,125900,291915216,1811,1812,1812,1811,180
|
|
20230906,125800,291589224,1814,1815,1815,1814,267
|
|
20230906,125700,291104876,1815,1815,1815,1815,0
|
|
20230906,125600,291104876,1815,1815,1815,1815,0
|
|
20230906,125500,291104876,1815,1815,1815,1815,0
|
|
20230906,125400,291104876,1815,1818,1818,1815,41
|
|
20230906,125300,291030341,1818,1815,1818,1815,110
|
|
20230906,125200,290830391,1814,1814,1814,1814,0
|
|
20230906,125100,290830391,1814,1814,1814,1814,0
|
|
20230906,125000,290830391,1814,1814,1814,1814,0
|
|
20230906,124900,290830391,1814,1814,1814,1814,0
|
|
20230906,124800,290830391,1814,1814,1814,1814,0
|
|
20230906,124700,290830391,1814,1814,1814,1814,0
|
|
20230906,124600,290830391,1814,1814,1821,1814,76
|
|
20230906,124500,290692023,1821,1820,1821,1820,480
|
|
20230906,124400,289817954,1820,1820,1820,1820,0
|
|
20230906,124300,289817954,1820,1818,1820,1818,278
|
|
20230906,124200,289312010,1818,1818,1818,1818,170
|
|
20230906,124100,289002950,1818,1818,1818,1818,63
|
|
20230906,124000,288888416,1811,1811,1811,1811,16
|
|
20230906,123900,288859440,1810,1810,1810,1810,2
|
|
20230906,123800,288855820,1818,1818,1818,1818,0
|
|
20230906,123700,288855820,1818,1818,1818,1818,50
|
|
20230906,123600,288764920,1820,1818,1820,1818,133
|
|
20230906,123500,288523080,1818,1818,1818,1818,0
|
|
20230906,123400,288523080,1818,1818,1818,1818,0
|
|
20230906,123300,288523080,1818,1818,1818,1818,0
|
|
20230906,123200,288523080,1818,1818,1818,1818,500
|
|
20230906,123100,287614080,1815,1813,1815,1810,2185
|
|
20230906,123000,283650847,1812,1809,1812,1809,1069
|
|
20230906,122900,281713852,1811,1811,1811,1811,220
|
|
20230906,122800,281315432,1810,1810,1810,1810,10
|
|
20230906,122700,281297332,1808,1808,1808,1808,0
|
|
20230906,122600,281297332,1808,1808,1808,1808,10
|
|
20230906,122500,281279252,1808,1808,1808,1808,0
|
|
20230906,122400,281279252,1808,1808,1808,1808,0
|
|
20230906,122300,281279252,1808,1809,1809,1808,274
|
|
20230906,122200,280783843,1809,1809,1809,1809,0
|
|
20230906,122100,280783843,1809,1810,1810,1809,2389
|
|
20230906,122000,276459779,1810,1810,1810,1810,47
|
|
20230906,121900,276374709,1812,1812,1812,1812,20
|
|
20230906,121800,276338469,1810,1811,1811,1810,1358
|
|
20230906,121700,273880075,1812,1812,1812,1812,437
|
|
20230906,121600,273088231,1812,1813,1813,1812,958
|
|
20230906,121500,271352090,1813,1813,1813,1813,1
|
|
20230906,121400,271350277,1813,1813,1813,1813,0
|
|
20230906,121300,271350277,1813,1813,1813,1813,154
|
|
20230906,121200,271071075,1813,1813,1813,1813,0
|
|
20230906,121100,271071075,1813,1813,1813,1813,0
|
|
20230906,121000,271071075,1813,1813,1813,1813,0
|
|
20230906,120900,271071075,1813,1813,1813,1813,163
|
|
20230906,120800,270775556,1813,1813,1813,1813,31
|
|
20230906,120700,270719353,1813,1813,1813,1813,40
|
|
20230906,120600,270646833,1813,1813,1813,1813,10
|
|
20230906,120500,270628703,1813,1813,1813,1813,0
|
|
20230906,120400,270628703,1813,1813,1813,1813,223
|
|
20230906,120300,270224404,1812,1812,1812,1812,0
|
|
20230906,120200,270224404,1812,1812,1812,1812,1047
|
|
20230906,120100,268327240,1812,1812,1812,1811,129
|
|
20230906,120000,268093592,1812,1812,1812,1812,531
|
|
20230906,115900,267131420,1812,1813,1813,1812,171
|
|
20230906,115800,266821558,1813,1814,1814,1813,510
|
|
20230906,115700,265896657,1814,1817,1818,1814,1703
|
|
20230906,115600,262805777,1816,1816,1816,1816,13
|
|
20230906,115500,262782169,1816,1817,1817,1816,790
|
|
20230906,115400,261347167,1818,1818,1818,1818,20
|
|
20230906,115300,261310807,1817,1818,1818,1817,750
|
|
20230906,115200,259947347,1818,1818,1818,1818,0
|
|
20230906,115100,259947347,1818,1818,1818,1818,1294
|
|
20230906,115000,257594855,1818,1821,1821,1818,10483
|
|
20230906,114900,238515137,1822,1822,1822,1822,22
|
|
20230906,114800,238475053,1822,1822,1822,1822,0
|
|
20230906,114700,238475053,1822,1822,1822,1822,20
|
|
20230906,114600,238438613,1822,1822,1822,1822,79
|
|
20230906,114500,238294675,1822,1822,1822,1822,31
|
|
20230906,114400,238238193,1821,1821,1821,1821,38
|
|
20230906,114300,238168995,1821,1821,1821,1821,20
|
|
20230906,114200,238132575,1821,1821,1821,1821,0
|
|
20230906,114100,238132575,1821,1821,1821,1821,108
|
|
20230906,114000,237935907,1821,1821,1821,1821,80
|
|
20230906,113900,237790227,1822,1822,1822,1822,40
|
|
20230906,113800,237717347,1824,1824,1824,1822,2186
|
|
20230906,113700,233732286,1824,1825,1827,1824,523
|
|
20230906,113600,232776823,1827,1827,1827,1827,500
|
|
20230906,113500,231863323,1827,1827,1827,1827,0
|
|
20230906,113400,231863323,1827,1827,1827,1827,12
|
|
20230906,113300,231841399,1827,1824,1827,1824,112
|
|
20230906,113200,231637081,1827,1824,1827,1823,4975
|
|
20230906,113100,222566088,1824,1824,1824,1824,0
|
|
20230906,113000,222566088,1824,1824,1824,1824,0
|
|
20230906,112900,222566088,1824,1824,1824,1824,0
|
|
20230906,112800,222566088,1824,1824,1824,1824,378
|
|
20230906,112700,221876616,1827,1827,1827,1827,976
|
|
20230906,112600,220093464,1828,1827,1828,1827,77
|
|
20230906,112500,219952734,1828,1824,1828,1824,521
|
|
20230906,112400,219000430,1824,1824,1824,1824,27
|
|
20230906,112300,218951182,1825,1826,1826,1825,549
|
|
20230906,112200,217949252,1826,1827,1827,1826,212
|
|
20230906,112100,217562060,1833,1833,1833,1833,0
|
|
20230906,112000,217562060,1833,1833,1833,1833,0
|
|
20230906,111900,217562060,1833,1833,1833,1833,585
|
|
20230906,111800,216489755,1833,1833,1833,1833,1597
|
|
20230906,111700,213562454,1833,1833,1833,1833,0
|
|
20230906,111600,213562454,1833,1833,1833,1833,0
|
|
20230906,111500,213562454,1833,1833,1833,1833,0
|
|
20230906,111400,213562454,1833,1833,1833,1833,0
|
|
20230906,111300,213562454,1833,1833,1833,1833,5
|
|
20230906,111200,213553289,1833,1833,1833,1833,0
|
|
20230906,111100,213553289,1833,1833,1833,1833,784
|
|
20230906,111000,212116217,1833,1833,1833,1833,5
|
|
20230906,110900,212107052,1833,1833,1833,1833,0
|
|
20230906,110800,212107052,1833,1833,1833,1833,100
|
|
20230906,110700,211923752,1827,1827,1827,1827,1
|
|
20230906,110600,211921925,1827,1827,1827,1827,0
|
|
20230906,110500,211921925,1827,1826,1827,1826,8
|
|
20230906,110400,211907312,1827,1827,1827,1827,125
|
|
20230906,110300,211678937,1833,1839,1839,1833,3146
|
|
20230906,110200,205894375,1839,1839,1839,1839,0
|
|
20230906,110100,205894375,1839,1839,1839,1839,0
|
|
20230906,110000,205894375,1839,1839,1839,1839,0
|
|
20230906,105900,205894375,1839,1839,1839,1839,0
|
|
20230906,105800,205894375,1839,1839,1840,1839,1320
|
|
20230906,105700,203466836,1839,1836,1839,1836,239
|
|
20230906,105600,203027618,1836,1836,1836,1836,62
|
|
20230906,105500,202913786,1836,1827,1836,1827,1285
|
|
20230906,105400,200560565,1833,1833,1833,1833,9
|
|
20230906,105300,200544068,1833,1833,1833,1833,10
|
|
20230906,105200,200525738,1833,1833,1833,1833,1
|
|
20230906,105100,200523905,1829,1829,1829,1829,51
|
|
20230906,105000,200430626,1829,1829,1829,1829,0
|
|
20230906,104900,200430626,1829,1829,1829,1829,0
|
|
20230906,104800,200430626,1829,1829,1829,1829,10
|
|
20230906,104700,200412336,1829,1829,1829,1829,10
|
|
20230906,104600,200394046,1824,1824,1824,1824,100
|
|
20230906,104500,200211646,1824,1824,1824,1824,42
|
|
20230906,104400,200135038,1832,1832,1832,1832,176
|
|
20230906,104300,199812606,1823,1823,1823,1823,32
|
|
20230906,104200,199754270,1823,1824,1824,1823,1092
|
|
20230906,104100,197763008,1829,1829,1829,1829,1
|
|
20230906,104000,197761179,1829,1829,1829,1829,4
|
|
20230906,103900,197753863,1822,1822,1822,1822,0
|
|
20230906,103800,197753863,1822,1822,1822,1822,220
|
|
20230906,103700,197353023,1822,1822,1822,1822,42
|
|
20230906,103600,197276499,1820,1824,1824,1820,5135
|
|
20230906,103500,187926207,1823,1823,1823,1823,100
|
|
20230906,103400,187743907,1820,1830,1830,1820,5161
|
|
20230906,103300,178319521,1829,1829,1829,1829,0
|
|
20230906,103200,178319521,1829,1829,1829,1829,0
|
|
20230906,103100,178319521,1829,1829,1829,1829,0
|
|
20230906,103000,178319521,1829,1829,1829,1829,100
|
|
20230906,102900,178136621,1829,1829,1829,1829,250
|
|
20230906,102800,177679371,1829,1829,1829,1829,0
|
|
20230906,102700,177679371,1829,1829,1829,1829,100
|
|
20230906,102600,177496471,1829,1829,1829,1829,1
|
|
20230906,102500,177494642,1829,1829,1829,1829,0
|
|
20230906,102400,177494642,1829,1829,1829,1829,0
|
|
20230906,102300,177494642,1829,1829,1829,1829,0
|
|
20230906,102200,177494642,1829,1829,1829,1829,30
|
|
20230906,102100,177439772,1829,1829,1829,1829,150
|
|
20230906,102000,177165422,1829,1829,1829,1829,0
|
|
20230906,101900,177165422,1829,1829,1829,1829,0
|
|
20230906,101800,177165422,1829,1829,1829,1829,0
|
|
20230906,101700,177165422,1829,1832,1832,1829,6815
|
|
20230906,101600,164690528,1833,1836,1836,1833,508
|
|
20230906,101500,163758998,1836,1837,1837,1835,1077
|
|
20230906,101400,161781754,1836,1841,1841,1836,50
|
|
20230906,101300,161689869,1837,1838,1838,1837,1000
|
|
20230906,101200,159852868,1837,1837,1837,1837,94
|
|
20230906,101100,159680190,1836,1840,1840,1836,1150
|
|
20230906,101000,157567388,1839,1839,1839,1839,0
|
|
20230906,100900,157567388,1839,1838,1839,1838,501
|
|
20230906,100800,156646549,1838,1838,1838,1838,4
|
|
20230906,100700,156639197,1838,1838,1838,1838,2
|
|
20230906,100600,156635521,1836,1836,1836,1836,0
|
|
20230906,100500,156635521,1836,1836,1836,1836,199
|
|
20230906,100400,156270157,1836,1835,1836,1833,2669
|
|
20230906,100300,151375570,1836,1839,1839,1836,1717
|
|
20230906,100200,148221585,1843,1844,1844,1843,5
|
|
20230906,100100,148212367,1844,1844,1844,1844,7
|
|
20230906,100000,148199459,1844,1844,1844,1844,3
|
|
20230906,095900,148193927,1845,1845,1845,1845,20
|
|
20230906,095800,148157027,1845,1838,1845,1838,103
|
|
20230906,095700,147967391,1838,1839,1839,1838,12
|
|
20230906,095600,147945329,1837,1837,1837,1837,0
|
|
20230906,095500,147945329,1837,1837,1837,1837,0
|
|
20230906,095400,147945329,1837,1837,1837,1837,179
|
|
20230906,095300,147616506,1836,1836,1836,1836,0
|
|
20230906,095200,147616506,1836,1836,1839,1836,1694
|
|
20230906,095100,144505826,1834,1846,1846,1834,3750
|
|
20230906,095000,137602885,1846,1848,1851,1846,124
|
|
20230906,094900,137373784,1851,1851,1851,1851,59
|
|
20230906,094800,137264575,1851,1851,1851,1851,1
|
|
20230906,094700,137262724,1851,1851,1851,1851,66
|
|
20230906,094600,137140558,1845,1845,1845,1845,0
|
|
20230906,094500,137140558,1845,1850,1850,1845,10614
|
|
20230906,094400,117507243,1852,1852,1852,1851,1686
|
|
20230906,094300,114386125,1852,1853,1853,1852,1884
|
|
20230906,094200,110896790,1853,1854,1854,1853,34
|
|
20230906,094100,110833774,1853,1853,1853,1853,0
|
|
20230906,094000,110833774,1853,1859,1859,1853,239
|
|
20230906,093900,110390781,1860,1860,1860,1860,58
|
|
20230906,093800,110282901,1860,1860,1860,1851,422
|
|
20230906,093700,109501091,1860,1860,1860,1860,22
|
|
20230906,093600,109460171,1860,1852,1860,1852,250
|
|
20230906,093500,108997131,1860,1852,1860,1852,1181
|
|
20230906,093400,106809903,1860,1860,1860,1860,0
|
|
20230906,093300,106809903,1860,1860,1860,1860,16
|
|
20230906,093200,106780143,1860,1860,1860,1860,59
|
|
20230906,093100,106670403,1861,1857,1861,1857,866
|
|
20230906,093000,105062229,1857,1857,1857,1857,0
|
|
20230906,092900,105062229,1857,1857,1857,1857,15
|
|
20230906,092800,105034374,1847,1847,1847,1847,22
|
|
20230906,092700,104993740,1847,1851,1851,1847,1454
|
|
20230906,092600,102306739,1852,1852,1852,1852,0
|
|
20230906,092500,102306739,1852,1854,1854,1852,670
|
|
20230906,092400,101064903,1853,1853,1853,1853,10
|
|
20230906,092300,101046373,1855,1852,1855,1852,419
|
|
20230906,092200,100269446,1851,1850,1851,1850,178
|
|
20230906,092100,99940036,1850,1849,1850,1849,408
|
|
20230906,092000,99185323,1849,1845,1849,1845,1458
|
|
20230906,091900,96494290,1845,1845,1845,1845,4307
|
|
20230906,091800,88547875,1845,1845,1845,1845,291
|
|
20230906,091700,88010980,1852,1845,1852,1845,751
|
|
20230906,091600,86625371,1840,1845,1845,1840,274
|
|
20230906,091500,86120186,1845,1867,1867,1840,4357
|
|
20230906,091400,78029320,1868,1884,1884,1868,3036
|
|
20230906,091300,72353238,1884,1887,1887,1870,2192
|
|
20230906,091200,68248484,1888,1888,1888,1879,254
|
|
20230906,091100,67768950,1888,1888,1889,1878,3896
|
|
20230906,091000,60411757,1877,1889,1890,1877,268
|
|
20230906,090900,59908012,1889,1869,1889,1869,9919
|
|
20230906,090800,41287594,1858,1869,1869,1857,1483
|
|
20230906,090700,38530045,1868,1877,1877,1868,40
|
|
20230906,090600,38455155,1878,1869,1880,1869,3728
|
|
20230906,090500,31472403,1870,1853,1880,1853,6801
|
|
20230906,090400,18787333,1854,1854,1854,1853,86
|
|
20230906,090300,18627915,1837,1830,1837,1830,4508
|
|
20230906,090200,10360498,1830,1830,1830,1830,210
|
|
20230906,090100,9976198,1832,1820,1832,1815,2508
|
|
20230906,090000,5415936,1816,1836,1836,1816,2966
|