595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185200,528601889,1816,1816,1816,1816,1964
|
|
20230919,185100,528601889,1816,1816,1816,1816,0
|
|
20230919,185000,528601889,1816,1816,1816,1816,0
|
|
20230919,184900,528601889,1816,1816,1816,1816,0
|
|
20230919,184800,528601889,1816,1816,1816,1816,0
|
|
20230919,184700,528601889,1816,1816,1816,1816,0
|
|
20230919,184600,528601889,1816,1816,1816,1816,0
|
|
20230919,184500,528601889,1816,1816,1816,1816,0
|
|
20230919,184400,528601889,1816,1816,1816,1816,0
|
|
20230919,184300,528601889,1816,1816,1816,1816,0
|
|
20230919,184200,528601889,1816,1816,1816,1816,0
|
|
20230919,184100,528601889,1816,1816,1816,1816,0
|
|
20230919,184000,528601889,1816,1816,1816,1816,0
|
|
20230919,183900,528601889,1816,1816,1816,1816,0
|
|
20230919,183800,528601889,1816,1816,1816,1816,0
|
|
20230919,183700,528601889,1816,1816,1816,1816,0
|
|
20230919,183600,528601889,1816,1816,1816,1816,0
|
|
20230919,183500,528601889,1816,1816,1816,1816,0
|
|
20230919,183400,528601889,1816,1816,1816,1816,0
|
|
20230919,183300,528601889,1816,1816,1816,1816,0
|
|
20230919,183200,528601889,1816,1816,1816,1816,0
|
|
20230919,183100,528601889,1816,1816,1816,1816,0
|
|
20230919,183000,528601889,1816,1816,1816,1816,0
|
|
20230919,182900,528601889,1816,1816,1816,1816,0
|
|
20230919,182800,528601889,1816,1816,1816,1816,0
|
|
20230919,182700,528601889,1816,1816,1816,1816,0
|
|
20230919,182600,528601889,1816,1816,1816,1816,0
|
|
20230919,182500,528601889,1816,1816,1816,1816,0
|
|
20230919,182400,528601889,1816,1816,1816,1816,0
|
|
20230919,182300,528601889,1816,1816,1816,1816,0
|
|
20230919,182200,528601889,1816,1816,1816,1816,1964
|
|
20230919,182100,528601889,1816,1816,1816,1816,0
|
|
20230919,182000,528601889,1816,1816,1816,1816,0
|
|
20230919,181900,528601889,1816,1816,1816,1816,0
|
|
20230919,181800,528601889,1816,1816,1816,1816,0
|
|
20230919,181700,528601889,1816,1816,1816,1816,0
|
|
20230919,181600,528601889,1816,1816,1816,1816,0
|
|
20230919,181500,528601889,1816,1816,1816,1816,0
|
|
20230919,181400,528601889,1816,1816,1816,1816,0
|
|
20230919,181300,528601889,1816,1816,1816,1816,0
|
|
20230919,181200,528601889,1816,1816,1816,1816,0
|
|
20230919,181100,528601889,1816,1816,1816,1816,0
|
|
20230919,181000,528601889,1816,1816,1816,1816,0
|
|
20230919,180900,528601889,1816,1816,1816,1816,0
|
|
20230919,180800,528601889,1816,1816,1816,1816,0
|
|
20230919,180700,528601889,1816,1816,1816,1816,0
|
|
20230919,180600,528601889,1816,1816,1816,1816,0
|
|
20230919,180500,528601889,1816,1816,1816,1816,0
|
|
20230919,180400,528601889,1816,1816,1816,1816,0
|
|
20230919,180300,528601889,1816,1816,1816,1816,0
|
|
20230919,180200,528601889,1816,1816,1816,1816,0
|
|
20230919,180100,528601889,1816,1816,1816,1816,0
|
|
20230919,180000,528601889,1816,1816,1816,1816,0
|
|
20230919,175900,528601889,1816,1816,1816,1816,0
|
|
20230919,175800,528601889,1816,1816,1816,1816,0
|
|
20230919,175700,528601889,1816,1816,1816,1816,0
|
|
20230919,175600,528601889,1816,1816,1816,1816,0
|
|
20230919,175500,528601889,1816,1816,1816,1816,0
|
|
20230919,175400,528601889,1816,1816,1816,1816,0
|
|
20230919,175300,528601889,1816,1816,1816,1816,0
|
|
20230919,175200,528601889,1816,1816,1816,1816,1964
|
|
20230919,175100,528601889,1816,1816,1816,1816,0
|
|
20230919,175000,528601889,1816,1816,1816,1816,0
|
|
20230919,174900,528601889,1816,1816,1816,1816,0
|
|
20230919,174800,528601889,1816,1816,1816,1816,0
|
|
20230919,174700,528601889,1816,1816,1816,1816,0
|
|
20230919,174600,528601889,1816,1816,1816,1816,0
|
|
20230919,174500,528601889,1816,1816,1816,1816,0
|
|
20230919,174400,528601889,1816,1816,1816,1816,0
|
|
20230919,174300,528601889,1816,1816,1816,1816,0
|
|
20230919,174200,528601889,1816,1816,1816,1816,0
|
|
20230919,174100,528601889,1816,1816,1816,1816,0
|
|
20230919,174000,528601889,1816,1816,1816,1816,0
|
|
20230919,173900,528601889,1816,1816,1816,1816,0
|
|
20230919,173800,528601889,1816,1816,1816,1816,0
|
|
20230919,173700,528601889,1816,1816,1816,1816,0
|
|
20230919,173600,528601889,1816,1816,1816,1816,0
|
|
20230919,173500,528601889,1816,1816,1816,1816,0
|
|
20230919,173400,528601889,1816,1816,1816,1816,0
|
|
20230919,173300,528601889,1816,1816,1816,1816,0
|
|
20230919,173200,528601889,1816,1816,1816,1816,0
|
|
20230919,173100,528601889,1816,1816,1816,1816,0
|
|
20230919,173000,528601889,1816,1816,1816,1816,0
|
|
20230919,172900,528601889,1816,1816,1816,1816,0
|
|
20230919,172800,528601889,1816,1816,1816,1816,0
|
|
20230919,172700,528601889,1816,1816,1816,1816,0
|
|
20230919,172600,528601889,1816,1816,1816,1816,0
|
|
20230919,172500,528601889,1816,1816,1816,1816,0
|
|
20230919,172400,528601889,1816,1816,1816,1816,0
|
|
20230919,172300,528601889,1816,1816,1816,1816,0
|
|
20230919,172200,528601889,1816,1816,1816,1816,1964
|
|
20230919,172100,528601889,1816,1816,1816,1816,0
|
|
20230919,172000,528601889,1816,1816,1816,1816,0
|
|
20230919,171900,528601889,1816,1816,1816,1816,0
|
|
20230919,171800,528601889,1816,1816,1816,1816,0
|
|
20230919,171700,528601889,1816,1816,1816,1816,0
|
|
20230919,171600,528601889,1816,1816,1816,1816,0
|
|
20230919,171500,528601889,1816,1816,1816,1816,0
|
|
20230919,171400,528601889,1816,1816,1816,1816,0
|
|
20230919,171300,528601889,1816,1816,1816,1816,0
|
|
20230919,171200,528601889,1816,1816,1816,1816,0
|
|
20230919,171100,528601889,1816,1816,1816,1816,0
|
|
20230919,171000,528601889,1816,1816,1816,1816,0
|
|
20230919,170900,528601889,1816,1816,1816,1816,0
|
|
20230919,170800,528601889,1816,1816,1816,1816,0
|
|
20230919,170700,528601889,1816,1816,1816,1816,0
|
|
20230919,170600,528601889,1816,1816,1816,1816,0
|
|
20230919,170500,528601889,1816,1816,1816,1816,0
|
|
20230919,170400,528601889,1816,1816,1816,1816,0
|
|
20230919,170300,528601889,1816,1816,1816,1816,0
|
|
20230919,170200,528601889,1816,1816,1816,1816,0
|
|
20230919,170100,528601889,1816,1816,1816,1816,0
|
|
20230919,170000,528601889,1816,1816,1816,1816,0
|
|
20230919,165900,528601889,1816,1816,1816,1816,0
|
|
20230919,165800,528601889,1816,1816,1816,1816,0
|
|
20230919,165700,528601889,1816,1816,1816,1816,0
|
|
20230919,165600,528601889,1816,1816,1816,1816,0
|
|
20230919,165500,528601889,1816,1816,1816,1816,0
|
|
20230919,165400,528601889,1816,1816,1816,1816,0
|
|
20230919,165300,528601889,1816,1816,1816,1816,0
|
|
20230919,165200,528601889,1816,1816,1816,1816,1964
|
|
20230919,165100,528601889,1816,1816,1816,1816,0
|
|
20230919,165000,528601889,1816,1816,1816,1816,0
|
|
20230919,164900,528601889,1816,1816,1816,1816,0
|
|
20230919,164800,528601889,1816,1816,1816,1816,0
|
|
20230919,164700,528601889,1816,1816,1816,1816,0
|
|
20230919,164600,528601889,1816,1816,1816,1816,0
|
|
20230919,164500,528601889,1816,1816,1816,1816,0
|
|
20230919,164400,528601889,1816,1816,1816,1816,0
|
|
20230919,164300,528601889,1816,1816,1816,1816,0
|
|
20230919,164200,528601889,1816,1816,1816,1816,0
|
|
20230919,164100,528601889,1816,1816,1816,1816,0
|
|
20230919,164000,528601889,1816,1816,1816,1816,0
|
|
20230919,163900,528601889,1816,1816,1816,1816,0
|
|
20230919,163800,528601889,1816,1816,1816,1816,0
|
|
20230919,163700,528601889,1816,1816,1816,1816,0
|
|
20230919,163600,528601889,1816,1816,1816,1816,0
|
|
20230919,163500,528601889,1816,1816,1816,1816,0
|
|
20230919,163400,528601889,1816,1816,1816,1816,0
|
|
20230919,163300,528601889,1816,1816,1816,1816,0
|
|
20230919,163200,528601889,1816,1816,1816,1816,0
|
|
20230919,163100,528601889,1816,1816,1816,1816,0
|
|
20230919,163000,528601889,1816,1816,1816,1816,0
|
|
20230919,162900,528601889,1816,1816,1816,1816,0
|
|
20230919,162800,528601889,1816,1816,1816,1816,0
|
|
20230919,162700,528601889,1816,1816,1816,1816,0
|
|
20230919,162600,528601889,1816,1816,1816,1816,0
|
|
20230919,162500,528601889,1816,1816,1816,1816,0
|
|
20230919,162400,528601889,1816,1816,1816,1816,0
|
|
20230919,162300,528601889,1816,1816,1816,1816,0
|
|
20230919,162200,528601889,1816,1816,1816,1816,1964
|
|
20230919,162100,528601889,1816,1816,1816,1816,0
|
|
20230919,162000,528601889,1816,1816,1816,1816,0
|
|
20230919,161900,528601889,1816,1816,1816,1816,0
|
|
20230919,161800,528601889,1816,1816,1816,1816,0
|
|
20230919,161700,528601889,1816,1816,1816,1816,0
|
|
20230919,161600,528601889,1816,1816,1816,1816,0
|
|
20230919,161500,528601889,1816,1816,1816,1816,0
|
|
20230919,161400,528601889,1816,1816,1816,1816,0
|
|
20230919,161300,528601889,1816,1816,1816,1816,0
|
|
20230919,161200,528601889,1816,1816,1816,1816,0
|
|
20230919,161100,528601889,1816,1816,1816,1816,0
|
|
20230919,161000,528601889,1816,1816,1816,1816,0
|
|
20230919,160900,528601889,1816,1816,1816,1816,0
|
|
20230919,160800,528601889,1816,1816,1816,1816,0
|
|
20230919,160700,528601889,1816,1816,1816,1816,0
|
|
20230919,160600,528601889,1816,1816,1816,1816,0
|
|
20230919,160500,528601889,1816,1816,1816,1816,0
|
|
20230919,160400,528601889,1816,1816,1816,1816,0
|
|
20230919,160300,528601889,1816,1816,1816,1816,0
|
|
20230919,160200,528601889,1816,1816,1816,1816,0
|
|
20230919,160100,528601889,1816,1816,1816,1816,0
|
|
20230919,160000,528601889,1816,1816,1816,1816,0
|
|
20230919,155900,528601889,1816,1816,1816,1816,0
|
|
20230919,155800,528601889,1816,1816,1816,1816,0
|
|
20230919,155700,528601889,1816,1816,1816,1816,0
|
|
20230919,155600,528601889,1816,1816,1816,1816,0
|
|
20230919,155500,528601889,1816,1816,1816,1816,0
|
|
20230919,155400,528601889,1816,1816,1816,1816,0
|
|
20230919,155300,528601889,1816,1816,1816,1816,0
|
|
20230919,155200,528601889,1816,1816,1816,1816,1964
|
|
20230919,155100,528601889,1816,1816,1816,1816,0
|
|
20230919,155000,528601889,1816,1816,1816,1816,0
|
|
20230919,154900,528601889,1816,1816,1816,1816,0
|
|
20230919,154800,528601889,1816,1816,1816,1816,0
|
|
20230919,154700,528601889,1816,1816,1816,1816,0
|
|
20230919,154600,528601889,1816,1816,1816,1816,0
|
|
20230919,154500,528601889,1816,1816,1816,1816,0
|
|
20230919,154400,528601889,1816,1816,1816,1816,0
|
|
20230919,154300,528601889,1816,1816,1816,1816,0
|
|
20230919,154200,528601889,1816,1816,1816,1816,0
|
|
20230919,154100,528601889,1816,1816,1816,1816,0
|
|
20230919,154000,528601889,1816,1816,1816,1816,0
|
|
20230919,153900,528601889,1816,1816,1816,1816,0
|
|
20230919,153800,528601889,1816,1816,1816,1816,0
|
|
20230919,153700,528601889,1816,1816,1816,1816,0
|
|
20230919,153600,528601889,1816,1816,1816,1816,0
|
|
20230919,153500,528601889,1816,1816,1816,1816,0
|
|
20230919,153400,528601889,1816,1816,1816,1816,0
|
|
20230919,153300,528601889,1816,1816,1816,1816,0
|
|
20230919,153200,528601889,1816,1816,1816,1816,0
|
|
20230919,153100,528601889,1816,1816,1816,1816,0
|
|
20230919,153000,528601889,1816,1816,1816,1816,1964
|
|
20230919,152900,525035265,1830,1830,1830,1830,0
|
|
20230919,152800,525035265,1830,1830,1830,1830,0
|
|
20230919,152700,525035265,1830,1830,1830,1830,0
|
|
20230919,152600,525035265,1830,1830,1830,1830,0
|
|
20230919,152500,525035265,1830,1830,1830,1830,0
|
|
20230919,152400,525035265,1830,1830,1830,1830,0
|
|
20230919,152300,525035265,1830,1830,1830,1830,0
|
|
20230919,152200,525035265,1830,1830,1830,1830,0
|
|
20230919,152100,525035265,1830,1830,1830,1830,0
|
|
20230919,152000,525035265,1830,1830,1830,1830,0
|
|
20230919,151900,525035265,1830,1817,1830,1817,1678
|
|
20230919,151800,521979628,1819,1820,1820,1819,553
|
|
20230919,151700,520973659,1820,1822,1822,1820,1369
|
|
20230919,151600,518481215,1822,1822,1822,1822,5
|
|
20230919,151500,518472105,1831,1832,1832,1831,566
|
|
20230919,151400,517435754,1831,1831,1831,1831,489
|
|
20230919,151300,516540395,1832,1822,1832,1822,1031
|
|
20230919,151200,514652573,1831,1823,1831,1823,2078
|
|
20230919,151100,510864371,1824,1824,1824,1824,80
|
|
20230919,151000,510718451,1824,1824,1824,1824,516
|
|
20230919,150900,509777267,1824,1824,1824,1824,0
|
|
20230919,150800,509777267,1824,1824,1824,1824,0
|
|
20230919,150700,509777267,1824,1824,1824,1824,0
|
|
20230919,150600,509777267,1824,1824,1824,1824,1
|
|
20230919,150500,509775443,1822,1822,1822,1822,0
|
|
20230919,150400,509775443,1822,1822,1822,1822,0
|
|
20230919,150300,509775443,1822,1822,1822,1822,0
|
|
20230919,150200,509775443,1822,1822,1822,1822,0
|
|
20230919,150100,509775443,1822,1822,1822,1822,0
|
|
20230919,150000,509775443,1822,1822,1822,1822,292
|
|
20230919,145900,509243419,1822,1822,1822,1822,3
|
|
20230919,145800,509237953,1822,1822,1822,1822,0
|
|
20230919,145700,509237953,1822,1822,1822,1822,5
|
|
20230919,145600,509228843,1833,1833,1833,1833,0
|
|
20230919,145500,509228843,1833,1833,1833,1833,1
|
|
20230919,145400,509227010,1835,1835,1835,1835,0
|
|
20230919,145300,509227010,1835,1835,1835,1835,0
|
|
20230919,145200,509227010,1835,1835,1835,1835,0
|
|
20230919,145100,509227010,1835,1835,1835,1835,0
|
|
20230919,145000,509227010,1835,1835,1835,1835,0
|
|
20230919,144900,509227010,1835,1835,1835,1835,0
|
|
20230919,144800,509227010,1835,1832,1835,1832,414
|
|
20230919,144700,508467600,1832,1832,1832,1832,65
|
|
20230919,144600,508348520,1832,1832,1832,1832,40
|
|
20230919,144500,508275240,1832,1829,1832,1829,1609
|
|
20230919,144400,505329381,1831,1831,1831,1831,2
|
|
20230919,144300,505325719,1832,1832,1832,1832,0
|
|
20230919,144200,505325719,1832,1832,1832,1832,0
|
|
20230919,144100,505325719,1832,1832,1832,1832,5
|
|
20230919,144000,505316559,1822,1822,1822,1822,1
|
|
20230919,143900,505314737,1821,1821,1821,1821,0
|
|
20230919,143800,505314737,1821,1821,1821,1821,0
|
|
20230919,143700,505314737,1821,1821,1821,1821,0
|
|
20230919,143600,505314737,1821,1821,1821,1821,0
|
|
20230919,143500,505314737,1821,1821,1821,1821,0
|
|
20230919,143400,505314737,1821,1821,1821,1821,3
|
|
20230919,143300,505309274,1821,1821,1821,1821,0
|
|
20230919,143200,505309274,1821,1821,1821,1820,898
|
|
20230919,143100,503674034,1827,1827,1827,1827,0
|
|
20230919,143000,503674034,1827,1827,1827,1827,0
|
|
20230919,142900,503674034,1827,1827,1827,1827,27
|
|
20230919,142800,503624705,1828,1828,1828,1828,1
|
|
20230919,142700,503622877,1820,1820,1820,1820,0
|
|
20230919,142600,503622877,1820,1820,1820,1820,51
|
|
20230919,142500,503530057,1820,1820,1820,1819,661
|
|
20230919,142400,502327049,1817,1817,1817,1817,0
|
|
20230919,142300,502327049,1817,1817,1817,1817,0
|
|
20230919,142200,502327049,1817,1817,1817,1817,0
|
|
20230919,142100,502327049,1817,1818,1818,1817,2
|
|
20230919,142000,502323414,1825,1831,1834,1825,819
|
|
20230919,141900,500821417,1834,1834,1834,1834,0
|
|
20230919,141800,500821417,1834,1834,1834,1834,0
|
|
20230919,141700,500821417,1834,1831,1835,1831,296
|
|
20230919,141600,500278666,1825,1825,1825,1825,0
|
|
20230919,141500,500278666,1825,1825,1825,1825,0
|
|
20230919,141400,500278666,1825,1825,1825,1825,1
|
|
20230919,141300,500276841,1825,1825,1825,1825,0
|
|
20230919,141200,500276841,1825,1825,1825,1825,250
|
|
20230919,141100,499820591,1833,1833,1833,1833,0
|
|
20230919,141000,499820591,1833,1833,1833,1833,0
|
|
20230919,140900,499820591,1833,1833,1833,1833,0
|
|
20230919,140800,499820591,1833,1833,1833,1833,100
|
|
20230919,140700,499637291,1833,1833,1833,1833,0
|
|
20230919,140600,499637291,1833,1833,1833,1833,0
|
|
20230919,140500,499637291,1833,1833,1833,1833,8
|
|
20230919,140400,499622627,1834,1834,1834,1834,0
|
|
20230919,140300,499622627,1834,1833,1834,1833,1452
|
|
20230919,140200,496959671,1834,1834,1834,1834,171
|
|
20230919,140100,496646057,1823,1824,1834,1823,101
|
|
20230919,140000,496461134,1824,1818,1824,1818,53
|
|
20230919,135900,496364774,1818,1818,1818,1818,110
|
|
20230919,135800,496164794,1818,1818,1818,1818,2
|
|
20230919,135700,496161158,1816,1816,1816,1816,36
|
|
20230919,135600,496095782,1812,1823,1823,1812,1000
|
|
20230919,135500,494279309,1823,1824,1824,1823,2685
|
|
20230919,135400,489383869,1824,1824,1824,1824,100
|
|
20230919,135300,489201469,1824,1824,1824,1824,0
|
|
20230919,135200,489201469,1824,1824,1824,1824,1438
|
|
20230919,135100,486578557,1824,1824,1824,1824,0
|
|
20230919,135000,486578557,1824,1824,1824,1824,0
|
|
20230919,134900,486578557,1824,1824,1824,1824,0
|
|
20230919,134800,486578557,1824,1824,1824,1824,0
|
|
20230919,134700,486578557,1824,1824,1824,1824,0
|
|
20230919,134600,486578557,1824,1824,1824,1824,0
|
|
20230919,134500,486578557,1824,1824,1824,1824,0
|
|
20230919,134400,486578557,1824,1824,1824,1824,0
|
|
20230919,134300,486578557,1824,1824,1824,1824,0
|
|
20230919,134200,486578557,1824,1824,1824,1824,0
|
|
20230919,134100,486578557,1824,1824,1824,1824,500
|
|
20230919,134000,485666557,1824,1824,1824,1824,0
|
|
20230919,133900,485666557,1824,1824,1824,1824,0
|
|
20230919,133800,485666557,1824,1828,1828,1824,950
|
|
20230919,133700,483933233,1828,1828,1828,1828,0
|
|
20230919,133600,483933233,1828,1828,1828,1828,3
|
|
20230919,133500,483927749,1828,1828,1828,1828,0
|
|
20230919,133400,483927749,1828,1828,1828,1828,611
|
|
20230919,133300,482810841,1832,1832,1832,1832,0
|
|
20230919,133200,482810841,1832,1832,1832,1832,0
|
|
20230919,133100,482810841,1832,1832,1832,1832,0
|
|
20230919,133000,482810841,1832,1832,1832,1832,0
|
|
20230919,132900,482810841,1832,1832,1832,1832,0
|
|
20230919,132800,482810841,1832,1832,1832,1832,0
|
|
20230919,132700,482810841,1832,1832,1832,1832,0
|
|
20230919,132600,482810841,1832,1832,1832,1832,407
|
|
20230919,132500,482065217,1823,1824,1824,1823,506
|
|
20230919,132400,481142719,1823,1823,1823,1823,0
|
|
20230919,132300,481142719,1823,1823,1823,1823,0
|
|
20230919,132200,481142719,1823,1823,1823,1823,12
|
|
20230919,132100,481120843,1831,1831,1831,1831,0
|
|
20230919,132000,481120843,1831,1831,1831,1831,20
|
|
20230919,131900,481084223,1831,1831,1831,1831,1
|
|
20230919,131800,481082392,1832,1832,1832,1832,0
|
|
20230919,131700,481082392,1832,1832,1832,1832,1
|
|
20230919,131600,481080560,1841,1841,1841,1841,0
|
|
20230919,131500,481080560,1841,1840,1841,1840,52
|
|
20230919,131400,480984879,1846,1846,1846,1846,0
|
|
20230919,131300,480984879,1846,1829,1846,1829,1396
|
|
20230919,131200,478426586,1820,1819,1820,1819,33169
|
|
20230919,131100,418059622,1820,1818,1820,1818,4458
|
|
20230919,131000,409946064,1820,1820,1820,1820,0
|
|
20230919,130900,409946064,1820,1820,1820,1820,0
|
|
20230919,130800,409946064,1820,1814,1820,1814,880
|
|
20230919,130700,408345122,1811,1811,1811,1811,0
|
|
20230919,130600,408345122,1811,1811,1811,1811,20
|
|
20230919,130500,408308902,1810,1810,1810,1810,0
|
|
20230919,130400,408308902,1810,1810,1810,1810,141
|
|
20230919,130300,408053692,1810,1810,1810,1810,100
|
|
20230919,130200,407872692,1809,1809,1809,1809,377
|
|
20230919,130100,407190699,1806,1806,1806,1806,0
|
|
20230919,130000,407190699,1806,1807,1807,1806,840
|
|
20230919,125900,405672853,1810,1821,1821,1810,5611
|
|
20230919,125800,395464052,1830,1830,1830,1830,0
|
|
20230919,125700,395464052,1830,1830,1830,1830,0
|
|
20230919,125600,395464052,1830,1830,1830,1830,358
|
|
20230919,125500,394808912,1831,1827,1831,1827,5000
|
|
20230919,125400,385654638,1820,1820,1820,1820,0
|
|
20230919,125300,385654638,1820,1821,1821,1820,150
|
|
20230919,125200,385381602,1830,1830,1830,1830,0
|
|
20230919,125100,385381602,1830,1821,1830,1821,83
|
|
20230919,125000,385230432,1821,1821,1821,1821,0
|
|
20230919,124900,385230432,1821,1820,1821,1818,300
|
|
20230919,124800,384684617,1821,1821,1821,1821,430
|
|
20230919,124700,383901587,1821,1821,1821,1821,313
|
|
20230919,124600,383331614,1831,1823,1831,1821,749
|
|
20230919,124500,381966155,1823,1823,1823,1823,625
|
|
20230919,124400,380826780,1823,1826,1831,1823,877
|
|
20230919,124300,379226772,1827,1827,1827,1827,120
|
|
20230919,124200,379007532,1831,1831,1831,1831,0
|
|
20230919,124100,379007532,1831,1831,1831,1831,1257
|
|
20230919,124000,376705965,1831,1831,1831,1831,0
|
|
20230919,123900,376705965,1831,1831,1831,1831,96
|
|
20230919,123800,376530189,1827,1831,1831,1827,825
|
|
20230919,123700,375020330,1839,1844,1844,1831,9307
|
|
20230919,123600,357956135,1845,1849,1849,1845,546
|
|
20230919,123500,356947550,1849,1849,1849,1849,0
|
|
20230919,123400,356947550,1849,1852,1852,1849,1178
|
|
20230919,123300,354769425,1852,1852,1852,1852,0
|
|
20230919,123200,354769425,1852,1852,1852,1852,0
|
|
20230919,123100,354769425,1852,1852,1852,1852,700
|
|
20230919,123000,353473025,1852,1852,1852,1852,129
|
|
20230919,122900,353234117,1852,1849,1852,1848,2760
|
|
20230919,122800,348123456,1849,1849,1849,1849,0
|
|
20230919,122700,348123456,1849,1849,1849,1849,610
|
|
20230919,122600,346995566,1849,1852,1852,1849,132
|
|
20230919,122500,346751198,1848,1850,1852,1848,893
|
|
20230919,122400,345098200,1850,1863,1864,1850,6431
|
|
20230919,122300,333165551,1863,1863,1863,1863,5
|
|
20230919,122200,333156236,1863,1862,1863,1862,268
|
|
20230919,122100,332656965,1863,1862,1863,1862,1716
|
|
20230919,122000,329461364,1862,1862,1862,1862,3
|
|
20230919,121900,329455778,1862,1862,1863,1862,257
|
|
20230919,121800,328977187,1857,1862,1862,1857,297
|
|
20230919,121700,328424853,1856,1853,1856,1853,1901
|
|
20230919,121600,324898403,1854,1854,1854,1854,360
|
|
20230919,121500,324230963,1854,1856,1856,1854,1335
|
|
20230919,121400,321754498,1856,1856,1856,1856,859
|
|
20230919,121300,320160194,1864,1864,1864,1864,180
|
|
20230919,121200,319824674,1864,1865,1865,1864,101
|
|
20230919,121100,319636380,1865,1856,1865,1856,92
|
|
20230919,121000,319465619,1853,1860,1860,1853,5100
|
|
20230919,120900,310013775,1861,1861,1861,1861,406
|
|
20230919,120800,309258209,1866,1875,1875,1866,1506
|
|
20230919,120700,306445321,1869,1876,1876,1869,1333
|
|
20230919,120600,303951109,1876,1876,1876,1875,132
|
|
20230919,120500,303703516,1876,1876,1876,1876,362
|
|
20230919,120400,303024404,1868,1876,1877,1868,1536
|
|
20230919,120300,300151551,1877,1868,1880,1868,13279
|
|
20230919,120200,275275985,1868,1867,1868,1867,1073
|
|
20230919,120100,273272592,1867,1867,1867,1866,1693
|
|
20230919,120000,270111901,1867,1862,1867,1862,4911
|
|
20230919,115900,260954232,1860,1859,1860,1858,1483
|
|
20230919,115800,258196388,1854,1858,1858,1854,200
|
|
20230919,115700,257825584,1853,1855,1855,1853,632
|
|
20230919,115600,256653894,1858,1850,1858,1850,1234
|
|
20230919,115500,254369041,1850,1850,1850,1850,53
|
|
20230919,115400,254270991,1850,1852,1852,1850,430
|
|
20230919,115300,253474845,1852,1869,1869,1852,1397
|
|
20230919,115200,250880044,1870,1860,1870,1860,1830
|
|
20230919,115100,247457994,1870,1847,1870,1847,15880
|
|
20230919,115000,218075147,1848,1840,1848,1840,5886
|
|
20230919,114900,207211280,1840,1840,1841,1840,2165
|
|
20230919,114800,203226509,1841,1841,1841,1841,0
|
|
20230919,114700,203226509,1841,1838,1841,1838,1848
|
|
20230919,114600,199824448,1838,1838,1838,1838,1
|
|
20230919,114500,199822610,1838,1838,1838,1838,30
|
|
20230919,114400,199767470,1841,1841,1841,1838,1069
|
|
20230919,114300,197801541,1841,1848,1848,1841,1421
|
|
20230919,114200,195185150,1849,1840,1849,1840,3166
|
|
20230919,114100,189341696,1841,1828,1841,1820,6247
|
|
20230919,114000,177895895,1816,1815,1827,1815,7775
|
|
20230919,113900,163729685,1815,1802,1815,1802,19226
|
|
20230919,113800,128933095,1802,1802,1802,1802,0
|
|
20230919,113700,128933095,1802,1802,1802,1802,0
|
|
20230919,113600,128933095,1802,1802,1802,1802,2
|
|
20230919,113500,128929491,1802,1802,1802,1802,350
|
|
20230919,113400,128298791,1802,1801,1802,1801,1362
|
|
20230919,113300,125844487,1795,1795,1795,1795,0
|
|
20230919,113200,125844487,1795,1795,1795,1795,0
|
|
20230919,113100,125844487,1795,1795,1795,1795,1000
|
|
20230919,113000,124049487,1795,1795,1795,1795,0
|
|
20230919,112900,124049487,1795,1795,1795,1795,0
|
|
20230919,112800,124049487,1795,1795,1795,1795,0
|
|
20230919,112700,124049487,1795,1795,1795,1795,10
|
|
20230919,112600,124031537,1795,1795,1795,1795,0
|
|
20230919,112500,124031537,1795,1795,1795,1795,0
|
|
20230919,112400,124031537,1795,1795,1795,1795,0
|
|
20230919,112300,124031537,1795,1795,1795,1795,0
|
|
20230919,112200,124031537,1795,1794,1795,1794,1265
|
|
20230919,112100,121761847,1794,1794,1794,1794,0
|
|
20230919,112000,121761847,1794,1794,1794,1794,1828
|
|
20230919,111900,118482415,1793,1793,1793,1793,0
|
|
20230919,111800,118482415,1793,1793,1793,1793,0
|
|
20230919,111700,118482415,1793,1793,1793,1793,0
|
|
20230919,111600,118482415,1793,1793,1793,1793,0
|
|
20230919,111500,118482415,1793,1793,1793,1793,1000
|
|
20230919,111400,116689415,1793,1793,1793,1793,500
|
|
20230919,111300,115792915,1793,1793,1793,1793,0
|
|
20230919,111200,115792915,1793,1793,1793,1793,0
|
|
20230919,111100,115792915,1793,1793,1793,1793,111
|
|
20230919,111000,115593892,1793,1793,1793,1793,0
|
|
20230919,110900,115593892,1793,1793,1793,1793,0
|
|
20230919,110800,115593892,1793,1793,1793,1793,0
|
|
20230919,110700,115593892,1793,1793,1793,1793,0
|
|
20230919,110600,115593892,1793,1793,1793,1793,1
|
|
20230919,110500,115592099,1794,1794,1794,1794,0
|
|
20230919,110400,115592099,1794,1794,1794,1794,0
|
|
20230919,110300,115592099,1794,1794,1794,1794,0
|
|
20230919,110200,115592099,1794,1794,1794,1794,0
|
|
20230919,110100,115592099,1794,1794,1794,1794,0
|
|
20230919,110000,115592099,1794,1794,1794,1794,3
|
|
20230919,105900,115586717,1794,1794,1794,1794,0
|
|
20230919,105800,115586717,1794,1794,1794,1794,0
|
|
20230919,105700,115586717,1794,1794,1794,1794,0
|
|
20230919,105600,115586717,1794,1794,1794,1794,0
|
|
20230919,105500,115586717,1794,1795,1795,1794,559
|
|
20230919,105400,114583451,1795,1795,1795,1795,0
|
|
20230919,105300,114583451,1795,1795,1795,1795,0
|
|
20230919,105200,114583451,1795,1795,1795,1795,0
|
|
20230919,105100,114583451,1795,1795,1795,1795,0
|
|
20230919,105000,114583451,1795,1795,1795,1795,17
|
|
20230919,104900,114552936,1798,1798,1798,1798,0
|
|
20230919,104800,114552936,1798,1797,1798,1795,2224
|
|
20230919,104700,110559448,1797,1797,1797,1797,300
|
|
20230919,104600,110020348,1797,1797,1797,1797,0
|
|
20230919,104500,110020348,1797,1797,1797,1797,0
|
|
20230919,104400,110020348,1797,1797,1797,1797,700
|
|
20230919,104300,108762448,1797,1798,1798,1797,10
|
|
20230919,104200,108744477,1796,1796,1796,1796,0
|
|
20230919,104100,108744477,1796,1796,1796,1796,0
|
|
20230919,104000,108744477,1796,1796,1796,1796,504
|
|
20230919,103900,107839293,1793,1793,1793,1793,0
|
|
20230919,103800,107839293,1793,1793,1793,1793,17
|
|
20230919,103700,107808812,1792,1792,1792,1792,0
|
|
20230919,103600,107808812,1792,1799,1799,1792,15000
|
|
20230919,103500,80898983,1799,1803,1803,1799,3000
|
|
20230919,103400,75499968,1803,1803,1803,1803,0
|
|
20230919,103300,75499968,1803,1803,1803,1803,75
|
|
20230919,103200,75364743,1799,1799,1799,1799,0
|
|
20230919,103100,75364743,1799,1799,1799,1799,0
|
|
20230919,103000,75364743,1799,1799,1799,1799,0
|
|
20230919,102900,75364743,1799,1799,1799,1799,0
|
|
20230919,102800,75364743,1799,1799,1799,1799,0
|
|
20230919,102700,75364743,1799,1799,1799,1799,0
|
|
20230919,102600,75364743,1799,1799,1799,1799,358
|
|
20230919,102500,74720701,1802,1802,1802,1802,291
|
|
20230919,102400,74196319,1802,1805,1805,1802,596
|
|
20230919,102300,73122039,1805,1806,1806,1805,1387
|
|
20230919,102200,70618303,1805,1805,1805,1805,13
|
|
20230919,102100,70594838,1805,1804,1805,1804,31
|
|
20230919,102000,70538886,1804,1807,1807,1804,2046
|
|
20230919,101900,66845161,1817,1817,1817,1817,425
|
|
20230919,101800,66072936,1818,1818,1818,1818,0
|
|
20230919,101700,66072936,1818,1818,1818,1818,0
|
|
20230919,101600,66072936,1818,1818,1818,1818,1
|
|
20230919,101500,66071118,1805,1805,1805,1805,0
|
|
20230919,101400,66071118,1805,1807,1807,1805,1364
|
|
20230919,101300,63607224,1807,1810,1810,1807,1000
|
|
20230919,101200,61797565,1810,1810,1810,1810,0
|
|
20230919,101100,61797565,1810,1810,1810,1810,0
|
|
20230919,101000,61797565,1810,1810,1810,1810,2
|
|
20230919,100900,61793945,1811,1811,1811,1811,0
|
|
20230919,100800,61793945,1811,1811,1811,1811,155
|
|
20230919,100700,61513240,1811,1811,1811,1811,4
|
|
20230919,100600,61505996,1811,1811,1811,1811,1756
|
|
20230919,100500,58325880,1811,1810,1811,1810,110
|
|
20230919,100400,58126779,1808,1820,1820,1808,1726
|
|
20230919,100300,54985519,1820,1820,1820,1820,0
|
|
20230919,100200,54985519,1820,1820,1820,1820,2098
|
|
20230919,100100,51167159,1820,1820,1820,1820,1488
|
|
20230919,100000,48458999,1823,1823,1823,1823,0
|
|
20230919,095900,48458999,1823,1816,1828,1816,100
|
|
20230919,095800,48277373,1816,1805,1816,1805,4035
|
|
20230919,095700,40984696,1805,1803,1805,1803,963
|
|
20230919,095600,39246876,1793,1793,1793,1793,0
|
|
20230919,095500,39246876,1793,1793,1793,1793,8
|
|
20230919,095400,39232532,1792,1793,1793,1792,1000
|
|
20230919,095300,37440342,1806,1806,1806,1806,0
|
|
20230919,095200,37440342,1806,1806,1806,1806,251
|
|
20230919,095100,36987036,1807,1807,1807,1807,0
|
|
20230919,095000,36987036,1807,1793,1807,1793,6000
|
|
20230919,094900,26170570,1794,1794,1794,1794,0
|
|
20230919,094800,26170570,1794,1794,1794,1794,0
|
|
20230919,094700,26170570,1794,1794,1794,1794,0
|
|
20230919,094600,26170570,1794,1794,1794,1794,0
|
|
20230919,094500,26170570,1794,1794,1794,1794,100
|
|
20230919,094400,25991170,1794,1794,1794,1794,0
|
|
20230919,094300,25991170,1794,1794,1794,1794,0
|
|
20230919,094200,25991170,1794,1794,1794,1794,1
|
|
20230919,094100,25989376,1787,1787,1787,1787,0
|
|
20230919,094000,25989376,1787,1787,1787,1787,0
|
|
20230919,093900,25989376,1787,1794,1794,1787,700
|
|
20230919,093800,24734976,1787,1794,1794,1787,249
|
|
20230919,093700,24289817,1794,1794,1794,1794,1
|
|
20230919,093600,24288023,1795,1787,1795,1787,1055
|
|
20230919,093500,22398837,1784,1787,1787,1784,9
|
|
20230919,093400,22382775,1784,1783,1784,1783,605
|
|
20230919,093300,21303464,1783,1783,1783,1783,116
|
|
20230919,093200,21096636,1783,1783,1783,1783,5
|
|
20230919,093100,21087721,1783,1783,1783,1783,105
|
|
20230919,093000,20900506,1783,1783,1783,1783,0
|
|
20230919,092900,20900506,1783,1783,1783,1783,1
|
|
20230919,092800,20898723,1783,1783,1783,1783,106
|
|
20230919,092700,20709725,1783,1783,1783,1783,37
|
|
20230919,092600,20643754,1783,1783,1783,1783,9
|
|
20230919,092500,20627707,1783,1782,1783,1782,400
|
|
20230919,092400,19914707,1782,1782,1782,1782,20
|
|
20230919,092300,19879067,1782,1782,1782,1782,1
|
|
20230919,092200,19877285,1782,1782,1782,1782,2
|
|
20230919,092100,19873721,1782,1782,1782,1782,3
|
|
20230919,092000,19868375,1783,1783,1783,1783,0
|
|
20230919,091900,19868375,1783,1783,1783,1783,5
|
|
20230919,091800,19859460,1784,1783,1784,1783,74
|
|
20230919,091700,19727487,1783,1783,1783,1783,1
|
|
20230919,091600,19725704,1773,1773,1773,1773,88
|
|
20230919,091500,19569680,1772,1772,1772,1772,40
|
|
20230919,091400,19498800,1772,1772,1772,1772,3001
|
|
20230919,091300,14181028,1772,1772,1772,1772,1
|
|
20230919,091200,14179256,1784,1783,1784,1783,50
|
|
20230919,091100,14090089,1769,1769,1769,1769,0
|
|
20230919,091000,14090089,1769,1784,1784,1768,1591
|
|
20230919,090900,11273737,1776,1776,1776,1776,0
|
|
20230919,090800,11273737,1776,1776,1776,1776,0
|
|
20230919,090700,11273737,1776,1776,1776,1776,70
|
|
20230919,090600,11149417,1768,1768,1768,1768,0
|
|
20230919,090500,11149417,1768,1776,1776,1768,79
|
|
20230919,090400,11009713,1776,1776,1776,1765,612
|
|
20230919,090300,9926101,1764,1764,1764,1764,501
|
|
20230919,090200,9042337,1763,1764,1764,1763,501
|
|
20230919,090100,8158976,1762,1762,1762,1761,2881
|
|
20230919,090000,3083836,1761,1756,1761,1756,1756
|