598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185500,238565048,1755,1755,1755,1755,10968
|
|
20230907,185400,238565048,1755,1755,1755,1755,0
|
|
20230907,185300,238565048,1755,1755,1755,1755,0
|
|
20230907,185200,238565048,1755,1755,1755,1755,0
|
|
20230907,185100,238565048,1755,1755,1755,1755,0
|
|
20230907,185000,238565048,1755,1755,1755,1755,0
|
|
20230907,184900,238565048,1755,1755,1755,1755,0
|
|
20230907,184800,238565048,1755,1755,1755,1755,0
|
|
20230907,184700,238565048,1755,1755,1755,1755,0
|
|
20230907,184600,238565048,1755,1755,1755,1755,0
|
|
20230907,184500,238565048,1755,1755,1755,1755,0
|
|
20230907,184400,238565048,1755,1755,1755,1755,0
|
|
20230907,184300,238565048,1755,1755,1755,1755,0
|
|
20230907,184200,238565048,1755,1755,1755,1755,0
|
|
20230907,184100,238565048,1755,1755,1755,1755,0
|
|
20230907,184000,238565048,1755,1755,1755,1755,0
|
|
20230907,183900,238565048,1755,1755,1755,1755,0
|
|
20230907,183800,238565048,1755,1755,1755,1755,0
|
|
20230907,183700,238565048,1755,1755,1755,1755,0
|
|
20230907,183600,238565048,1755,1755,1755,1755,0
|
|
20230907,183500,238565048,1755,1755,1755,1755,0
|
|
20230907,183400,238565048,1755,1755,1755,1755,0
|
|
20230907,183300,238565048,1755,1755,1755,1755,0
|
|
20230907,183200,238565048,1755,1755,1755,1755,0
|
|
20230907,183100,238565048,1755,1755,1755,1755,0
|
|
20230907,183000,238565048,1755,1755,1755,1755,0
|
|
20230907,182900,238565048,1755,1755,1755,1755,0
|
|
20230907,182800,238565048,1755,1755,1755,1755,0
|
|
20230907,182700,238565048,1755,1755,1755,1755,0
|
|
20230907,182600,238565048,1755,1755,1755,1755,0
|
|
20230907,182500,238565048,1755,1755,1755,1755,10968
|
|
20230907,182400,238565048,1755,1755,1755,1755,0
|
|
20230907,182300,238565048,1755,1755,1755,1755,0
|
|
20230907,182200,238565048,1755,1755,1755,1755,0
|
|
20230907,182100,238565048,1755,1755,1755,1755,0
|
|
20230907,182000,238565048,1755,1755,1755,1755,0
|
|
20230907,181900,238565048,1755,1755,1755,1755,0
|
|
20230907,181800,238565048,1755,1755,1755,1755,0
|
|
20230907,181700,238565048,1755,1755,1755,1755,0
|
|
20230907,181600,238565048,1755,1755,1755,1755,0
|
|
20230907,181500,238565048,1755,1755,1755,1755,0
|
|
20230907,181400,238565048,1755,1755,1755,1755,0
|
|
20230907,181300,238565048,1755,1755,1755,1755,0
|
|
20230907,181200,238565048,1755,1755,1755,1755,0
|
|
20230907,181100,238565048,1755,1755,1755,1755,0
|
|
20230907,181000,238565048,1755,1755,1755,1755,0
|
|
20230907,180900,238565048,1755,1755,1755,1755,0
|
|
20230907,180800,238565048,1755,1755,1755,1755,0
|
|
20230907,180700,238565048,1755,1755,1755,1755,0
|
|
20230907,180600,238565048,1755,1755,1755,1755,0
|
|
20230907,180500,238565048,1755,1755,1755,1755,0
|
|
20230907,180400,238565048,1755,1755,1755,1755,0
|
|
20230907,180300,238565048,1755,1755,1755,1755,0
|
|
20230907,180200,238565048,1755,1755,1755,1755,0
|
|
20230907,180100,238565048,1755,1755,1755,1755,0
|
|
20230907,180000,238565048,1755,1755,1755,1755,0
|
|
20230907,175900,238565048,1755,1755,1755,1755,0
|
|
20230907,175800,238565048,1755,1755,1755,1755,0
|
|
20230907,175700,238565048,1755,1755,1755,1755,0
|
|
20230907,175600,238565048,1755,1755,1755,1755,0
|
|
20230907,175500,238565048,1755,1755,1755,1755,10968
|
|
20230907,175400,238565048,1755,1755,1755,1755,0
|
|
20230907,175300,238565048,1755,1755,1755,1755,0
|
|
20230907,175200,238565048,1755,1755,1755,1755,0
|
|
20230907,175100,238565048,1755,1755,1755,1755,0
|
|
20230907,175000,238565048,1755,1755,1755,1755,0
|
|
20230907,174900,238565048,1755,1755,1755,1755,0
|
|
20230907,174800,238565048,1755,1755,1755,1755,0
|
|
20230907,174700,238565048,1755,1755,1755,1755,0
|
|
20230907,174600,238565048,1755,1755,1755,1755,0
|
|
20230907,174500,238565048,1755,1755,1755,1755,0
|
|
20230907,174400,238565048,1755,1755,1755,1755,0
|
|
20230907,174300,238565048,1755,1755,1755,1755,0
|
|
20230907,174200,238565048,1755,1755,1755,1755,0
|
|
20230907,174100,238565048,1755,1755,1755,1755,0
|
|
20230907,174000,238565048,1755,1755,1755,1755,0
|
|
20230907,173900,238565048,1755,1755,1755,1755,0
|
|
20230907,173800,238565048,1755,1755,1755,1755,0
|
|
20230907,173700,238565048,1755,1755,1755,1755,0
|
|
20230907,173600,238565048,1755,1755,1755,1755,0
|
|
20230907,173500,238565048,1755,1755,1755,1755,0
|
|
20230907,173400,238565048,1755,1755,1755,1755,0
|
|
20230907,173300,238565048,1755,1755,1755,1755,0
|
|
20230907,173200,238565048,1755,1755,1755,1755,0
|
|
20230907,173100,238565048,1755,1755,1755,1755,0
|
|
20230907,173000,238565048,1755,1755,1755,1755,0
|
|
20230907,172900,238565048,1755,1755,1755,1755,0
|
|
20230907,172800,238565048,1755,1755,1755,1755,0
|
|
20230907,172700,238565048,1755,1755,1755,1755,0
|
|
20230907,172600,238565048,1755,1755,1755,1755,0
|
|
20230907,172500,238565048,1755,1755,1755,1755,10968
|
|
20230907,172400,238565048,1755,1755,1755,1755,0
|
|
20230907,172300,238565048,1755,1755,1755,1755,0
|
|
20230907,172200,238565048,1755,1755,1755,1755,0
|
|
20230907,172100,238565048,1755,1755,1755,1755,0
|
|
20230907,172000,238565048,1755,1755,1755,1755,0
|
|
20230907,171900,238565048,1755,1755,1755,1755,0
|
|
20230907,171800,238565048,1755,1755,1755,1755,0
|
|
20230907,171700,238565048,1755,1755,1755,1755,0
|
|
20230907,171600,238565048,1755,1755,1755,1755,0
|
|
20230907,171500,238565048,1755,1755,1755,1755,0
|
|
20230907,171400,238565048,1755,1755,1755,1755,0
|
|
20230907,171300,238565048,1755,1755,1755,1755,0
|
|
20230907,171200,238565048,1755,1755,1755,1755,0
|
|
20230907,171100,238565048,1755,1755,1755,1755,0
|
|
20230907,171000,238565048,1755,1755,1755,1755,0
|
|
20230907,170900,238565048,1755,1755,1755,1755,0
|
|
20230907,170800,238565048,1755,1755,1755,1755,0
|
|
20230907,170700,238565048,1755,1755,1755,1755,0
|
|
20230907,170600,238565048,1755,1755,1755,1755,0
|
|
20230907,170500,238565048,1755,1755,1755,1755,0
|
|
20230907,170400,238565048,1755,1755,1755,1755,0
|
|
20230907,170300,238565048,1755,1755,1755,1755,0
|
|
20230907,170200,238565048,1755,1755,1755,1755,0
|
|
20230907,170100,238565048,1755,1755,1755,1755,0
|
|
20230907,170000,238565048,1755,1755,1755,1755,0
|
|
20230907,165900,238565048,1755,1755,1755,1755,0
|
|
20230907,165800,238565048,1755,1755,1755,1755,0
|
|
20230907,165700,238565048,1755,1755,1755,1755,0
|
|
20230907,165600,238565048,1755,1755,1755,1755,0
|
|
20230907,165500,238565048,1755,1755,1755,1755,10968
|
|
20230907,165400,238565048,1755,1755,1755,1755,0
|
|
20230907,165300,238565048,1755,1755,1755,1755,0
|
|
20230907,165200,238565048,1755,1755,1755,1755,0
|
|
20230907,165100,238565048,1755,1755,1755,1755,0
|
|
20230907,165000,238565048,1755,1755,1755,1755,0
|
|
20230907,164900,238565048,1755,1755,1755,1755,0
|
|
20230907,164800,238565048,1755,1755,1755,1755,0
|
|
20230907,164700,238565048,1755,1755,1755,1755,0
|
|
20230907,164600,238565048,1755,1755,1755,1755,0
|
|
20230907,164500,238565048,1755,1755,1755,1755,0
|
|
20230907,164400,238565048,1755,1755,1755,1755,0
|
|
20230907,164300,238565048,1755,1755,1755,1755,0
|
|
20230907,164200,238565048,1755,1755,1755,1755,0
|
|
20230907,164100,238565048,1755,1755,1755,1755,0
|
|
20230907,164000,238565048,1755,1755,1755,1755,0
|
|
20230907,163900,238565048,1755,1755,1755,1755,0
|
|
20230907,163800,238565048,1755,1755,1755,1755,0
|
|
20230907,163700,238565048,1755,1755,1755,1755,0
|
|
20230907,163600,238565048,1755,1755,1755,1755,0
|
|
20230907,163500,238565048,1755,1755,1755,1755,0
|
|
20230907,163400,238565048,1755,1755,1755,1755,0
|
|
20230907,163300,238565048,1755,1755,1755,1755,0
|
|
20230907,163200,238565048,1755,1755,1755,1755,0
|
|
20230907,163100,238565048,1755,1755,1755,1755,0
|
|
20230907,163000,238565048,1755,1755,1755,1755,0
|
|
20230907,162900,238565048,1755,1755,1755,1755,0
|
|
20230907,162800,238565048,1755,1755,1755,1755,0
|
|
20230907,162700,238565048,1755,1755,1755,1755,0
|
|
20230907,162600,238565048,1755,1755,1755,1755,0
|
|
20230907,162500,238565048,1755,1755,1755,1755,10968
|
|
20230907,162400,238565048,1755,1755,1755,1755,0
|
|
20230907,162300,238565048,1755,1755,1755,1755,0
|
|
20230907,162200,238565048,1755,1755,1755,1755,0
|
|
20230907,162100,238565048,1755,1755,1755,1755,0
|
|
20230907,162000,238565048,1755,1755,1755,1755,0
|
|
20230907,161900,238565048,1755,1755,1755,1755,0
|
|
20230907,161800,238565048,1755,1755,1755,1755,0
|
|
20230907,161700,238565048,1755,1755,1755,1755,0
|
|
20230907,161600,238565048,1755,1755,1755,1755,0
|
|
20230907,161500,238565048,1755,1755,1755,1755,0
|
|
20230907,161400,238565048,1755,1755,1755,1755,0
|
|
20230907,161300,238565048,1755,1755,1755,1755,0
|
|
20230907,161200,238565048,1755,1755,1755,1755,0
|
|
20230907,161100,238565048,1755,1755,1755,1755,0
|
|
20230907,161000,238565048,1755,1755,1755,1755,0
|
|
20230907,160900,238565048,1755,1755,1755,1755,0
|
|
20230907,160800,238565048,1755,1755,1755,1755,0
|
|
20230907,160700,238565048,1755,1755,1755,1755,0
|
|
20230907,160600,238565048,1755,1755,1755,1755,0
|
|
20230907,160500,238565048,1755,1755,1755,1755,0
|
|
20230907,160400,238565048,1755,1755,1755,1755,0
|
|
20230907,160300,238565048,1755,1755,1755,1755,0
|
|
20230907,160200,238565048,1755,1755,1755,1755,0
|
|
20230907,160100,238565048,1755,1755,1755,1755,0
|
|
20230907,160000,238565048,1755,1755,1755,1755,0
|
|
20230907,155900,238565048,1755,1755,1755,1755,0
|
|
20230907,155800,238565048,1755,1755,1755,1755,0
|
|
20230907,155700,238565048,1755,1755,1755,1755,0
|
|
20230907,155600,238565048,1755,1755,1755,1755,0
|
|
20230907,155500,238565048,1755,1755,1755,1755,10968
|
|
20230907,155400,238565048,1755,1755,1755,1755,0
|
|
20230907,155300,238565048,1755,1755,1755,1755,0
|
|
20230907,155200,238565048,1755,1755,1755,1755,0
|
|
20230907,155100,238565048,1755,1755,1755,1755,0
|
|
20230907,155000,238565048,1755,1755,1755,1755,0
|
|
20230907,154900,238565048,1755,1755,1755,1755,0
|
|
20230907,154800,238565048,1755,1755,1755,1755,0
|
|
20230907,154700,238565048,1755,1755,1755,1755,0
|
|
20230907,154600,238565048,1755,1755,1755,1755,0
|
|
20230907,154500,238565048,1755,1755,1755,1755,0
|
|
20230907,154400,238565048,1755,1755,1755,1755,0
|
|
20230907,154300,238565048,1755,1755,1755,1755,0
|
|
20230907,154200,238565048,1755,1755,1755,1755,0
|
|
20230907,154100,238565048,1755,1755,1755,1755,0
|
|
20230907,154000,238565048,1755,1755,1755,1755,0
|
|
20230907,153900,238565048,1755,1755,1755,1755,0
|
|
20230907,153800,238565048,1755,1755,1755,1755,0
|
|
20230907,153700,238565048,1755,1755,1755,1755,0
|
|
20230907,153600,238565048,1755,1755,1755,1755,0
|
|
20230907,153500,238565048,1755,1755,1755,1755,0
|
|
20230907,153400,238565048,1755,1755,1755,1755,0
|
|
20230907,153300,238565048,1755,1755,1755,1755,0
|
|
20230907,153200,238565048,1755,1755,1755,1755,0
|
|
20230907,153100,238565048,1755,1755,1755,1755,0
|
|
20230907,153000,238565048,1755,1755,1755,1755,10968
|
|
20230907,152900,219316208,1772,1772,1772,1772,0
|
|
20230907,152800,219316208,1772,1772,1772,1772,0
|
|
20230907,152700,219316208,1772,1772,1772,1772,0
|
|
20230907,152600,219316208,1772,1772,1772,1772,0
|
|
20230907,152500,219316208,1772,1772,1772,1772,0
|
|
20230907,152400,219316208,1772,1772,1772,1772,0
|
|
20230907,152300,219316208,1772,1772,1772,1772,0
|
|
20230907,152200,219316208,1772,1772,1772,1772,0
|
|
20230907,152100,219316208,1772,1772,1772,1772,0
|
|
20230907,152000,219316208,1772,1772,1772,1772,0
|
|
20230907,151900,219316208,1772,1799,1800,1772,257
|
|
20230907,151800,218857817,1797,1798,1798,1797,1032
|
|
20230907,151700,217002422,1798,1782,1798,1782,949
|
|
20230907,151600,215297630,1781,1778,1781,1778,1215
|
|
20230907,151500,213135781,1780,1778,1780,1778,2025
|
|
20230907,151400,209531566,1778,1778,1778,1778,1
|
|
20230907,151300,209529788,1765,1765,1765,1765,750
|
|
20230907,151200,208206038,1765,1765,1765,1765,403
|
|
20230907,151100,207494743,1765,1765,1765,1765,2
|
|
20230907,151000,207491213,1761,1761,1761,1761,0
|
|
20230907,150900,207491213,1761,1761,1761,1761,8
|
|
20230907,150800,207477125,1764,1765,1765,1764,1002
|
|
20230907,150700,205708597,1765,1765,1765,1765,5
|
|
20230907,150600,205699772,1765,1765,1765,1765,2
|
|
20230907,150500,205696242,1765,1765,1765,1765,51
|
|
20230907,150400,205606227,1765,1765,1765,1765,1
|
|
20230907,150300,205604462,1765,1765,1765,1765,5
|
|
20230907,150200,205595637,1764,1764,1764,1764,10
|
|
20230907,150100,205577997,1771,1771,1771,1771,0
|
|
20230907,150000,205577997,1771,1771,1771,1771,0
|
|
20230907,145900,205577997,1771,1771,1771,1771,10
|
|
20230907,145800,205560287,1770,1770,1770,1770,19
|
|
20230907,145700,205526657,1773,1765,1774,1764,544
|
|
20230907,145600,204562539,1761,1762,1765,1760,54
|
|
20230907,145500,204467367,1761,1760,1761,1760,89
|
|
20230907,145400,204310688,1761,1760,1761,1760,226
|
|
20230907,145300,203912923,1760,1760,1760,1760,0
|
|
20230907,145200,203912923,1760,1760,1760,1760,0
|
|
20230907,145100,203912923,1760,1760,1760,1760,1
|
|
20230907,145000,203911163,1760,1760,1760,1760,5
|
|
20230907,144900,203902363,1760,1760,1760,1760,1
|
|
20230907,144800,203900603,1761,1761,1761,1761,1
|
|
20230907,144700,203898842,1761,1761,1761,1761,2
|
|
20230907,144600,203895320,1756,1757,1757,1756,243
|
|
20230907,144500,203468449,1764,1763,1764,1763,2
|
|
20230907,144400,203464922,1757,1757,1757,1757,100
|
|
20230907,144300,203289222,1756,1756,1756,1756,4366
|
|
20230907,144200,195622526,1757,1757,1757,1756,18
|
|
20230907,144100,195590901,1758,1759,1759,1758,2
|
|
20230907,144000,195587384,1760,1760,1760,1760,3
|
|
20230907,143900,195582104,1759,1759,1759,1759,1
|
|
20230907,143800,195580345,1767,1767,1767,1767,0
|
|
20230907,143700,195580345,1767,1767,1767,1767,1
|
|
20230907,143600,195578578,1751,1750,1751,1750,3283
|
|
20230907,143500,189830061,1750,1748,1750,1748,3
|
|
20230907,143400,189824814,1747,1749,1749,1747,23
|
|
20230907,143300,189784629,1749,1749,1749,1749,109
|
|
20230907,143200,189593988,1745,1745,1745,1745,0
|
|
20230907,143100,189593988,1745,1751,1751,1745,4609
|
|
20230907,143000,181540994,1751,1751,1751,1751,0
|
|
20230907,142900,181540994,1751,1751,1751,1751,0
|
|
20230907,142800,181540994,1751,1755,1755,1751,43
|
|
20230907,142700,181465693,1756,1756,1756,1756,210
|
|
20230907,142600,181096933,1759,1759,1759,1759,0
|
|
20230907,142500,181096933,1759,1759,1759,1759,0
|
|
20230907,142400,181096933,1759,1759,1759,1759,0
|
|
20230907,142300,181096933,1759,1751,1759,1751,2
|
|
20230907,142200,181093423,1762,1762,1762,1762,0
|
|
20230907,142100,181093423,1762,1761,1762,1761,2
|
|
20230907,142000,181089900,1761,1761,1761,1761,0
|
|
20230907,141900,181089900,1761,1761,1761,1761,202
|
|
20230907,141800,180734178,1751,1751,1751,1751,0
|
|
20230907,141700,180734178,1751,1751,1751,1751,0
|
|
20230907,141600,180734178,1751,1761,1761,1751,4963
|
|
20230907,141500,172002403,1761,1761,1761,1761,0
|
|
20230907,141400,172002403,1761,1761,1761,1761,0
|
|
20230907,141300,172002403,1761,1761,1761,1761,0
|
|
20230907,141200,172002403,1761,1761,1761,1761,0
|
|
20230907,141100,172002403,1761,1761,1761,1761,0
|
|
20230907,141000,172002403,1761,1761,1761,1761,82
|
|
20230907,140900,171858001,1761,1766,1766,1761,1465
|
|
20230907,140800,169277115,1765,1766,1766,1765,210
|
|
20230907,140700,168906265,1774,1774,1774,1774,0
|
|
20230907,140600,168906265,1774,1774,1774,1774,1
|
|
20230907,140500,168904491,1763,1763,1763,1763,69
|
|
20230907,140400,168782844,1762,1762,1762,1762,0
|
|
20230907,140300,168782844,1762,1770,1770,1762,500
|
|
20230907,140200,167900037,1778,1778,1778,1778,2
|
|
20230907,140100,167896481,1779,1779,1779,1779,0
|
|
20230907,140000,167896481,1779,1779,1779,1779,0
|
|
20230907,135900,167896481,1779,1779,1779,1779,14
|
|
20230907,135800,167871575,1779,1779,1779,1779,0
|
|
20230907,135700,167871575,1779,1779,1779,1779,0
|
|
20230907,135600,167871575,1779,1779,1779,1779,0
|
|
20230907,135500,167871575,1779,1779,1779,1779,0
|
|
20230907,135400,167871575,1779,1779,1779,1779,0
|
|
20230907,135300,167871575,1779,1779,1779,1779,0
|
|
20230907,135200,167871575,1779,1770,1779,1770,50
|
|
20230907,135100,167783066,1770,1770,1770,1770,0
|
|
20230907,135000,167783066,1770,1770,1770,1770,2
|
|
20230907,134900,167779526,1780,1780,1780,1780,1
|
|
20230907,134800,167777746,1781,1781,1781,1781,0
|
|
20230907,134700,167777746,1781,1782,1782,1781,109
|
|
20230907,134600,167583576,1782,1783,1783,1782,298
|
|
20230907,134500,167052273,1791,1791,1791,1791,12
|
|
20230907,134400,167030781,1791,1791,1791,1791,0
|
|
20230907,134300,167030781,1791,1791,1791,1791,1
|
|
20230907,134200,167028990,1790,1790,1791,1790,3756
|
|
20230907,134100,160305745,1790,1789,1790,1789,64
|
|
20230907,134000,160191247,1788,1788,1788,1788,200
|
|
20230907,133900,159833647,1785,1785,1785,1785,2
|
|
20230907,133800,159830077,1785,1785,1785,1785,0
|
|
20230907,133700,159830077,1785,1785,1785,1785,0
|
|
20230907,133600,159830077,1785,1789,1789,1785,2
|
|
20230907,133500,159826503,1789,1789,1789,1789,1
|
|
20230907,133400,159824714,1789,1789,1789,1789,0
|
|
20230907,133300,159824714,1789,1784,1789,1784,284
|
|
20230907,133200,159317953,1784,1785,1785,1784,784
|
|
20230907,133100,157918534,1785,1785,1785,1785,0
|
|
20230907,133000,157918534,1785,1785,1785,1785,236
|
|
20230907,132900,157497274,1795,1795,1795,1795,0
|
|
20230907,132800,157497274,1795,1795,1795,1795,21
|
|
20230907,132700,157459579,1795,1795,1795,1795,21
|
|
20230907,132600,157421884,1795,1795,1795,1795,21
|
|
20230907,132500,157384189,1796,1792,1796,1792,483
|
|
20230907,132400,156517528,1794,1791,1794,1791,1647
|
|
20230907,132300,153565632,1791,1791,1791,1791,0
|
|
20230907,132200,153565632,1791,1791,1791,1790,850
|
|
20230907,132100,152043292,1791,1791,1791,1791,517
|
|
20230907,132000,151117345,1793,1793,1793,1793,1
|
|
20230907,131900,151115552,1782,1782,1782,1782,0
|
|
20230907,131800,151115552,1782,1782,1782,1782,0
|
|
20230907,131700,151115552,1782,1782,1782,1782,150
|
|
20230907,131600,150848252,1794,1794,1794,1794,0
|
|
20230907,131500,150848252,1794,1794,1794,1794,0
|
|
20230907,131400,150848252,1794,1794,1794,1794,0
|
|
20230907,131300,150848252,1794,1794,1794,1794,879
|
|
20230907,131200,149271326,1794,1794,1794,1794,0
|
|
20230907,131100,149271326,1794,1793,1794,1793,978
|
|
20230907,131000,147517284,1793,1793,1793,1793,0
|
|
20230907,130900,147517284,1793,1793,1793,1793,1
|
|
20230907,130800,147515491,1782,1782,1782,1782,0
|
|
20230907,130700,147515491,1782,1782,1782,1782,494
|
|
20230907,130600,146635183,1793,1793,1793,1793,1
|
|
20230907,130500,146633390,1782,1792,1793,1782,14
|
|
20230907,130400,146608340,1782,1782,1782,1782,2
|
|
20230907,130300,146604776,1793,1790,1793,1790,100
|
|
20230907,130200,146425644,1788,1787,1788,1787,278
|
|
20230907,130100,145928594,1788,1783,1788,1783,972
|
|
20230907,130000,144190698,1781,1781,1781,1781,0
|
|
20230907,125900,144190698,1781,1781,1781,1781,1
|
|
20230907,125800,144188917,1794,1794,1794,1794,0
|
|
20230907,125700,144188917,1794,1794,1794,1794,37
|
|
20230907,125600,144122539,1785,1779,1785,1779,195
|
|
20230907,125500,143775494,1779,1779,1779,1779,4
|
|
20230907,125400,143768378,1779,1776,1779,1776,125
|
|
20230907,125300,143546069,1779,1775,1779,1775,82
|
|
20230907,125200,143400485,1766,1766,1766,1766,0
|
|
20230907,125100,143400485,1766,1766,1766,1766,90
|
|
20230907,125000,143241545,1766,1766,1766,1766,0
|
|
20230907,124900,143241545,1766,1766,1766,1766,3
|
|
20230907,124800,143236247,1766,1766,1766,1766,0
|
|
20230907,124700,143236247,1766,1766,1766,1766,0
|
|
20230907,124600,143236247,1766,1766,1766,1766,0
|
|
20230907,124500,143236247,1766,1766,1766,1766,0
|
|
20230907,124400,143236247,1766,1766,1766,1766,0
|
|
20230907,124300,143236247,1766,1766,1766,1766,2
|
|
20230907,124200,143232715,1763,1763,1763,1763,0
|
|
20230907,124100,143232715,1763,1763,1763,1763,0
|
|
20230907,124000,143232715,1763,1763,1763,1763,0
|
|
20230907,123900,143232715,1763,1763,1763,1763,16
|
|
20230907,123800,143204507,1775,1775,1775,1775,600
|
|
20230907,123700,142139507,1775,1761,1775,1761,1020
|
|
20230907,123600,140343193,1761,1748,1761,1748,675
|
|
20230907,123500,139161365,1748,1748,1748,1748,0
|
|
20230907,123400,139161365,1748,1748,1748,1748,0
|
|
20230907,123300,139161365,1748,1748,1748,1748,0
|
|
20230907,123200,139161365,1748,1748,1748,1748,665
|
|
20230907,123100,137998945,1749,1749,1749,1749,0
|
|
20230907,123000,137998945,1749,1749,1749,1749,2
|
|
20230907,122900,137995447,1748,1748,1748,1748,16
|
|
20230907,122800,137967479,1749,1749,1749,1749,50
|
|
20230907,122700,137880029,1749,1749,1749,1749,0
|
|
20230907,122600,137880029,1749,1749,1749,1749,50
|
|
20230907,122500,137792579,1749,1749,1749,1749,522
|
|
20230907,122400,136879601,1750,1750,1750,1750,0
|
|
20230907,122300,136879601,1750,1750,1750,1750,50
|
|
20230907,122200,136792101,1750,1750,1750,1750,0
|
|
20230907,122100,136792101,1750,1750,1750,1750,0
|
|
20230907,122000,136792101,1750,1753,1753,1750,2022
|
|
20230907,121900,133252573,1758,1758,1758,1758,10
|
|
20230907,121800,133234993,1758,1758,1758,1758,93
|
|
20230907,121700,133071499,1758,1758,1758,1758,0
|
|
20230907,121600,133071499,1758,1758,1758,1758,0
|
|
20230907,121500,133071499,1758,1758,1758,1758,0
|
|
20230907,121400,133071499,1758,1758,1758,1758,41
|
|
20230907,121300,132999421,1758,1758,1758,1758,10
|
|
20230907,121200,132981841,1758,1751,1758,1751,22
|
|
20230907,121100,132943179,1751,1751,1751,1751,3
|
|
20230907,121000,132937926,1751,1751,1751,1751,0
|
|
20230907,120900,132937926,1751,1751,1751,1751,1
|
|
20230907,120800,132936175,1751,1751,1751,1751,3
|
|
20230907,120700,132930922,1758,1758,1758,1758,0
|
|
20230907,120600,132930922,1758,1758,1758,1758,0
|
|
20230907,120500,132930922,1758,1758,1758,1758,0
|
|
20230907,120400,132930922,1758,1758,1758,1758,18
|
|
20230907,120300,132899278,1759,1759,1759,1759,4
|
|
20230907,120200,132892242,1761,1761,1761,1761,0
|
|
20230907,120100,132892242,1761,1763,1763,1750,95
|
|
20230907,120000,132725550,1763,1760,1764,1760,234
|
|
20230907,115900,132313588,1760,1759,1760,1759,53
|
|
20230907,115800,132220359,1759,1758,1759,1758,46
|
|
20230907,115700,132139481,1759,1759,1759,1759,94
|
|
20230907,115600,131974135,1759,1755,1759,1755,581
|
|
20230907,115500,130954156,1759,1756,1759,1756,96
|
|
20230907,115400,130785422,1756,1751,1757,1750,983
|
|
20230907,115300,129064925,1759,1759,1759,1759,0
|
|
20230907,115200,129064925,1759,1750,1759,1750,120
|
|
20230907,115100,128854754,1758,1759,1759,1758,20
|
|
20230907,115000,128819593,1760,1759,1760,1759,502
|
|
20230907,114900,127936075,1760,1757,1760,1757,58
|
|
20230907,114800,127834107,1757,1757,1757,1757,0
|
|
20230907,114700,127834107,1757,1757,1757,1757,0
|
|
20230907,114600,127834107,1757,1757,1757,1757,10
|
|
20230907,114500,127816537,1759,1759,1759,1759,0
|
|
20230907,114400,127816537,1759,1759,1759,1759,0
|
|
20230907,114300,127816537,1759,1759,1759,1759,1
|
|
20230907,114200,127814778,1750,1750,1750,1750,0
|
|
20230907,114100,127814778,1750,1750,1750,1750,33
|
|
20230907,114000,127757028,1750,1750,1750,1750,0
|
|
20230907,113900,127757028,1750,1750,1750,1750,181
|
|
20230907,113800,127440278,1748,1748,1748,1748,0
|
|
20230907,113700,127440278,1748,1748,1748,1748,0
|
|
20230907,113600,127440278,1748,1748,1748,1748,13
|
|
20230907,113500,127417554,1748,1748,1748,1748,0
|
|
20230907,113400,127417554,1748,1748,1748,1748,1477
|
|
20230907,113300,124835758,1748,1748,1748,1748,10
|
|
20230907,113200,124818278,1748,1748,1748,1748,10
|
|
20230907,113100,124800798,1738,1738,1738,1738,1
|
|
20230907,113000,124799060,1736,1740,1740,1736,355
|
|
20230907,112900,124181445,1740,1740,1740,1740,0
|
|
20230907,112800,124181445,1740,1741,1741,1740,88
|
|
20230907,112700,124028296,1740,1740,1740,1740,0
|
|
20230907,112600,124028296,1740,1740,1740,1740,0
|
|
20230907,112500,124028296,1740,1740,1740,1740,0
|
|
20230907,112400,124028296,1740,1740,1740,1740,0
|
|
20230907,112300,124028296,1740,1740,1740,1740,0
|
|
20230907,112200,124028296,1740,1740,1740,1740,0
|
|
20230907,112100,124028296,1740,1748,1748,1740,1102
|
|
20230907,112000,122110772,1748,1744,1748,1742,83
|
|
20230907,111900,121965991,1748,1748,1748,1748,18
|
|
20230907,111800,121934527,1752,1752,1752,1752,0
|
|
20230907,111700,121934527,1752,1752,1752,1743,190
|
|
20230907,111600,121602997,1752,1743,1752,1743,130
|
|
20230907,111500,121375507,1743,1743,1743,1743,0
|
|
20230907,111400,121375507,1743,1743,1743,1743,20
|
|
20230907,111300,121340647,1742,1742,1742,1742,0
|
|
20230907,111200,121340647,1742,1742,1742,1742,0
|
|
20230907,111100,121340647,1742,1742,1742,1742,0
|
|
20230907,111000,121340647,1742,1737,1742,1737,1281
|
|
20230907,110900,119109718,1739,1743,1743,1739,386
|
|
20230907,110800,118437376,1742,1742,1742,1742,0
|
|
20230907,110700,118437376,1742,1742,1742,1742,0
|
|
20230907,110600,118437376,1742,1742,1742,1742,521
|
|
20230907,110500,117529794,1742,1742,1742,1742,0
|
|
20230907,110400,117529794,1742,1746,1746,1742,1021
|
|
20230907,110300,115749608,1745,1745,1745,1745,0
|
|
20230907,110200,115749608,1745,1745,1748,1745,730
|
|
20230907,110100,114475501,1745,1745,1745,1745,0
|
|
20230907,110000,114475501,1745,1745,1745,1745,0
|
|
20230907,105900,114475501,1745,1745,1745,1745,0
|
|
20230907,105800,114475501,1745,1745,1745,1745,0
|
|
20230907,105700,114475501,1745,1745,1745,1745,0
|
|
20230907,105600,114475501,1745,1745,1745,1745,2
|
|
20230907,105500,114472011,1760,1760,1760,1760,1
|
|
20230907,105400,114470251,1760,1760,1760,1760,1
|
|
20230907,105300,114468491,1750,1750,1750,1750,0
|
|
20230907,105200,114468491,1750,1751,1751,1750,1719
|
|
20230907,105100,111460041,1750,1750,1750,1750,111
|
|
20230907,105000,111265791,1749,1749,1749,1749,881
|
|
20230907,104900,109724922,1749,1760,1760,1734,5890
|
|
20230907,104800,99423551,1760,1764,1764,1760,1237
|
|
20230907,104700,97244596,1766,1766,1766,1766,1148
|
|
20230907,104600,95217228,1766,1766,1766,1766,7
|
|
20230907,104500,95204866,1776,1766,1776,1766,21
|
|
20230907,104400,95167770,1766,1774,1774,1766,1471
|
|
20230907,104300,92566834,1773,1771,1773,1771,687
|
|
20230907,104200,91350077,1771,1774,1774,1771,697
|
|
20230907,104100,90115307,1774,1776,1776,1774,530
|
|
20230907,104000,89174603,1785,1785,1785,1785,0
|
|
20230907,103900,89174603,1785,1784,1785,1784,3
|
|
20230907,103800,89169250,1776,1776,1776,1776,0
|
|
20230907,103700,89169250,1776,1776,1776,1776,1
|
|
20230907,103600,89167474,1785,1785,1785,1785,0
|
|
20230907,103500,89167474,1785,1785,1785,1785,0
|
|
20230907,103400,89167474,1785,1785,1785,1785,0
|
|
20230907,103300,89167474,1785,1785,1785,1785,0
|
|
20230907,103200,89167474,1785,1785,1785,1785,56
|
|
20230907,103100,89067514,1786,1786,1786,1786,0
|
|
20230907,103000,89067514,1786,1786,1786,1786,0
|
|
20230907,102900,89067514,1786,1786,1786,1786,0
|
|
20230907,102800,89067514,1786,1786,1786,1786,0
|
|
20230907,102700,89067514,1786,1786,1786,1786,2
|
|
20230907,102600,89063942,1786,1786,1786,1786,0
|
|
20230907,102500,89063942,1786,1787,1787,1786,52
|
|
20230907,102400,88971055,1779,1788,1788,1779,514
|
|
20230907,102300,88056232,1791,1790,1791,1790,262
|
|
20230907,102200,87586994,1791,1793,1793,1781,96
|
|
20230907,102100,87415221,1793,1799,1799,1793,52
|
|
20230907,102000,87321936,1791,1789,1791,1789,271
|
|
20230907,101900,86836864,1789,1792,1793,1789,561
|
|
20230907,101800,85831615,1790,1786,1790,1785,219
|
|
20230907,101700,85440284,1776,1790,1792,1776,1233
|
|
20230907,101600,83247328,1791,1789,1793,1789,354
|
|
20230907,101500,82612966,1790,1790,1790,1790,0
|
|
20230907,101400,82612966,1790,1790,1790,1790,0
|
|
20230907,101300,82612966,1790,1790,1790,1790,0
|
|
20230907,101200,82612966,1790,1790,1790,1790,0
|
|
20230907,101100,82612966,1790,1790,1790,1790,94
|
|
20230907,101000,82444706,1790,1790,1790,1790,92
|
|
20230907,100900,82280026,1790,1790,1790,1790,8
|
|
20230907,100800,82265706,1790,1790,1790,1790,42
|
|
20230907,100700,82190526,1790,1790,1790,1789,114
|
|
20230907,100600,81986468,1790,1790,1790,1790,0
|
|
20230907,100500,81986468,1790,1790,1790,1790,0
|
|
20230907,100400,81986468,1790,1786,1790,1786,520
|
|
20230907,100300,81056401,1784,1781,1784,1781,284
|
|
20230907,100200,80550237,1780,1780,1780,1780,33
|
|
20230907,100100,80491497,1788,1789,1790,1771,390
|
|
20230907,100000,79797010,1789,1779,1791,1778,523
|
|
20230907,095900,78863597,1795,1797,1797,1793,260
|
|
20230907,095800,78397405,1797,1789,1797,1789,8
|
|
20230907,095700,78383085,1789,1789,1789,1789,19
|
|
20230907,095600,78349094,1789,1781,1789,1780,93
|
|
20230907,095500,78183431,1781,1780,1781,1780,150
|
|
20230907,095400,77916430,1770,1785,1788,1770,2471
|
|
20230907,095300,73513968,1789,1789,1789,1789,1563
|
|
20230907,095200,70717761,1799,1799,1799,1799,3
|
|
20230907,095100,70712364,1803,1803,1803,1803,0
|
|
20230907,095000,70712364,1803,1795,1803,1795,620
|
|
20230907,094900,69599456,1803,1803,1803,1803,0
|
|
20230907,094800,69599456,1803,1795,1803,1795,29
|
|
20230907,094700,69547385,1795,1796,1796,1795,924
|
|
20230907,094600,67888745,1809,1809,1809,1809,0
|
|
20230907,094500,67888745,1809,1807,1809,1807,100
|
|
20230907,094400,67707917,1810,1810,1810,1810,63
|
|
20230907,094300,67593887,1810,1810,1810,1810,0
|
|
20230907,094200,67593887,1810,1814,1814,1789,2397
|
|
20230907,094100,63288746,1814,1817,1817,1814,753
|
|
20230907,094000,61922741,1818,1818,1818,1814,930
|
|
20230907,093900,60234311,1818,1818,1818,1818,38
|
|
20230907,093800,60165227,1819,1810,1819,1809,1599
|
|
20230907,093700,57271013,1810,1810,1810,1810,339
|
|
20230907,093600,56657423,1810,1803,1810,1803,4044
|
|
20230907,093500,49350417,1802,1802,1802,1788,166
|
|
20230907,093400,49051733,1802,1802,1802,1802,30
|
|
20230907,093300,48997673,1802,1799,1802,1799,82
|
|
20230907,093200,48850149,1799,1790,1799,1785,533
|
|
20230907,093100,47894225,1789,1789,1789,1785,298
|
|
20230907,093000,47362059,1789,1790,1790,1782,672
|
|
20230907,092900,46163201,1790,1791,1791,1790,910
|
|
20230907,092800,44533879,1791,1799,1799,1791,33
|
|
20230907,092700,44474536,1801,1801,1801,1801,0
|
|
20230907,092600,44474536,1801,1801,1801,1799,1225
|
|
20230907,092500,42268514,1802,1802,1802,1802,90
|
|
20230907,092400,42106334,1803,1799,1804,1799,783
|
|
20230907,092300,40694624,1802,1802,1802,1802,1
|
|
20230907,092200,40692822,1802,1802,1802,1802,20
|
|
20230907,092100,40656782,1804,1804,1804,1804,21
|
|
20230907,092000,40618898,1805,1799,1805,1799,2150
|
|
20230907,091900,36746023,1800,1799,1800,1799,313
|
|
20230907,091800,36182933,1799,1793,1799,1793,268
|
|
20230907,091700,35701779,1802,1804,1804,1793,632
|
|
20230907,091600,34568421,1804,1793,1804,1793,225
|
|
20230907,091500,34164974,1793,1805,1805,1793,3632
|
|
20230907,091400,27630100,1805,1800,1805,1800,389
|
|
20230907,091300,26928845,1800,1798,1800,1798,375
|
|
20230907,091200,26254177,1799,1798,1799,1798,100
|
|
20230907,091100,26074366,1798,1799,1799,1791,328
|
|
20230907,091000,25485332,1799,1799,1799,1799,14
|
|
20230907,090900,25460146,1799,1799,1800,1799,32
|
|
20230907,090800,25402553,1790,1798,1800,1790,1717
|
|
20230907,090700,22314176,1798,1786,1800,1785,1343
|
|
20230907,090600,19907220,1786,1779,1789,1779,385
|
|
20230907,090500,19221817,1780,1780,1783,1780,687
|
|
20230907,090400,17998951,1771,1769,1771,1769,453
|
|
20230907,090300,17196736,1768,1764,1768,1752,1812
|
|
20230907,090200,14002176,1764,1750,1764,1750,110
|
|
20230907,090100,13809662,1764,1755,1764,1750,3003
|
|
20230907,090000,8550762,1766,1766,1766,1759,4842
|