597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185400,248820309,1576,1576,1576,1576,750
|
|
20230913,185300,248820309,1576,1576,1576,1576,0
|
|
20230913,185200,248820309,1576,1576,1576,1576,0
|
|
20230913,185100,248820309,1576,1576,1576,1576,0
|
|
20230913,185000,248820309,1576,1576,1576,1576,0
|
|
20230913,184900,248820309,1576,1576,1576,1576,0
|
|
20230913,184800,248820309,1576,1576,1576,1576,0
|
|
20230913,184700,248820309,1576,1576,1576,1576,0
|
|
20230913,184600,248820309,1576,1576,1576,1576,0
|
|
20230913,184500,248820309,1576,1576,1576,1576,0
|
|
20230913,184400,248820309,1576,1576,1576,1576,0
|
|
20230913,184300,248820309,1576,1576,1576,1576,0
|
|
20230913,184200,248820309,1576,1576,1576,1576,0
|
|
20230913,184100,248820309,1576,1576,1576,1576,0
|
|
20230913,184000,248820309,1576,1576,1576,1576,0
|
|
20230913,183900,248820309,1576,1576,1576,1576,0
|
|
20230913,183800,248820309,1576,1576,1576,1576,0
|
|
20230913,183700,248820309,1576,1576,1576,1576,0
|
|
20230913,183600,248820309,1576,1576,1576,1576,0
|
|
20230913,183500,248820309,1576,1576,1576,1576,0
|
|
20230913,183400,248820309,1576,1576,1576,1576,0
|
|
20230913,183300,248820309,1576,1576,1576,1576,0
|
|
20230913,183200,248820309,1576,1576,1576,1576,0
|
|
20230913,183100,248820309,1576,1576,1576,1576,0
|
|
20230913,183000,248820309,1576,1576,1576,1576,0
|
|
20230913,182900,248820309,1576,1576,1576,1576,0
|
|
20230913,182800,248820309,1576,1576,1576,1576,0
|
|
20230913,182700,248820309,1576,1576,1576,1576,0
|
|
20230913,182600,248820309,1576,1576,1576,1576,0
|
|
20230913,182500,248820309,1576,1576,1576,1576,0
|
|
20230913,182400,248820309,1576,1576,1576,1576,750
|
|
20230913,182300,248820309,1576,1576,1576,1576,0
|
|
20230913,182200,248820309,1576,1576,1576,1576,0
|
|
20230913,182100,248820309,1576,1576,1576,1576,0
|
|
20230913,182000,248820309,1576,1576,1576,1576,0
|
|
20230913,181900,248820309,1576,1576,1576,1576,0
|
|
20230913,181800,248820309,1576,1576,1576,1576,0
|
|
20230913,181700,248820309,1576,1576,1576,1576,0
|
|
20230913,181600,248820309,1576,1576,1576,1576,0
|
|
20230913,181500,248820309,1576,1576,1576,1576,0
|
|
20230913,181400,248820309,1576,1576,1576,1576,0
|
|
20230913,181300,248820309,1576,1576,1576,1576,0
|
|
20230913,181200,248820309,1576,1576,1576,1576,0
|
|
20230913,181100,248820309,1576,1576,1576,1576,0
|
|
20230913,181000,248820309,1576,1576,1576,1576,0
|
|
20230913,180900,248820309,1576,1576,1576,1576,0
|
|
20230913,180800,248820309,1576,1576,1576,1576,0
|
|
20230913,180700,248820309,1576,1576,1576,1576,0
|
|
20230913,180600,248820309,1576,1576,1576,1576,0
|
|
20230913,180500,248820309,1576,1576,1576,1576,0
|
|
20230913,180400,248820309,1576,1576,1576,1576,0
|
|
20230913,180300,248820309,1576,1576,1576,1576,0
|
|
20230913,180200,248820309,1576,1576,1576,1576,0
|
|
20230913,180100,248820309,1576,1576,1576,1576,0
|
|
20230913,180000,248820309,1576,1576,1576,1576,0
|
|
20230913,175900,248820309,1576,1576,1576,1576,0
|
|
20230913,175800,248820309,1576,1576,1576,1576,0
|
|
20230913,175700,248820309,1576,1576,1576,1576,0
|
|
20230913,175600,248820309,1576,1576,1576,1576,0
|
|
20230913,175500,248820309,1576,1576,1576,1576,0
|
|
20230913,175400,248820309,1576,1576,1576,1576,750
|
|
20230913,175300,248820309,1576,1576,1576,1576,0
|
|
20230913,175200,248820309,1576,1576,1576,1576,0
|
|
20230913,175100,248820309,1576,1576,1576,1576,0
|
|
20230913,175000,248820309,1576,1576,1576,1576,0
|
|
20230913,174900,248820309,1576,1576,1576,1576,0
|
|
20230913,174800,248820309,1576,1576,1576,1576,0
|
|
20230913,174700,248820309,1576,1576,1576,1576,0
|
|
20230913,174600,248820309,1576,1576,1576,1576,0
|
|
20230913,174500,248820309,1576,1576,1576,1576,0
|
|
20230913,174400,248820309,1576,1576,1576,1576,0
|
|
20230913,174300,248820309,1576,1576,1576,1576,0
|
|
20230913,174200,248820309,1576,1576,1576,1576,0
|
|
20230913,174100,248820309,1576,1576,1576,1576,0
|
|
20230913,174000,248820309,1576,1576,1576,1576,0
|
|
20230913,173900,248820309,1576,1576,1576,1576,0
|
|
20230913,173800,248820309,1576,1576,1576,1576,0
|
|
20230913,173700,248820309,1576,1576,1576,1576,0
|
|
20230913,173600,248820309,1576,1576,1576,1576,0
|
|
20230913,173500,248820309,1576,1576,1576,1576,0
|
|
20230913,173400,248820309,1576,1576,1576,1576,0
|
|
20230913,173300,248820309,1576,1576,1576,1576,0
|
|
20230913,173200,248820309,1576,1576,1576,1576,0
|
|
20230913,173100,248820309,1576,1576,1576,1576,0
|
|
20230913,173000,248820309,1576,1576,1576,1576,0
|
|
20230913,172900,248820309,1576,1576,1576,1576,0
|
|
20230913,172800,248820309,1576,1576,1576,1576,0
|
|
20230913,172700,248820309,1576,1576,1576,1576,0
|
|
20230913,172600,248820309,1576,1576,1576,1576,0
|
|
20230913,172500,248820309,1576,1576,1576,1576,0
|
|
20230913,172400,248820309,1576,1576,1576,1576,750
|
|
20230913,172300,248820309,1576,1576,1576,1576,0
|
|
20230913,172200,248820309,1576,1576,1576,1576,0
|
|
20230913,172100,248820309,1576,1576,1576,1576,0
|
|
20230913,172000,248820309,1576,1576,1576,1576,0
|
|
20230913,171900,248820309,1576,1576,1576,1576,0
|
|
20230913,171800,248820309,1576,1576,1576,1576,0
|
|
20230913,171700,248820309,1576,1576,1576,1576,0
|
|
20230913,171600,248820309,1576,1576,1576,1576,0
|
|
20230913,171500,248820309,1576,1576,1576,1576,0
|
|
20230913,171400,248820309,1576,1576,1576,1576,0
|
|
20230913,171300,248820309,1576,1576,1576,1576,0
|
|
20230913,171200,248820309,1576,1576,1576,1576,0
|
|
20230913,171100,248820309,1576,1576,1576,1576,0
|
|
20230913,171000,248820309,1576,1576,1576,1576,0
|
|
20230913,170900,248820309,1576,1576,1576,1576,0
|
|
20230913,170800,248820309,1576,1576,1576,1576,0
|
|
20230913,170700,248820309,1576,1576,1576,1576,0
|
|
20230913,170600,248820309,1576,1576,1576,1576,0
|
|
20230913,170500,248820309,1576,1576,1576,1576,0
|
|
20230913,170400,248820309,1576,1576,1576,1576,0
|
|
20230913,170300,248820309,1576,1576,1576,1576,0
|
|
20230913,170200,248820309,1576,1576,1576,1576,0
|
|
20230913,170100,248820309,1576,1576,1576,1576,0
|
|
20230913,170000,248820309,1576,1576,1576,1576,0
|
|
20230913,165900,248820309,1576,1576,1576,1576,0
|
|
20230913,165800,248820309,1576,1576,1576,1576,0
|
|
20230913,165700,248820309,1576,1576,1576,1576,0
|
|
20230913,165600,248820309,1576,1576,1576,1576,0
|
|
20230913,165500,248820309,1576,1576,1576,1576,0
|
|
20230913,165400,248820309,1576,1576,1576,1576,750
|
|
20230913,165300,248820309,1576,1576,1576,1576,0
|
|
20230913,165200,248820309,1576,1576,1576,1576,0
|
|
20230913,165100,248820309,1576,1576,1576,1576,0
|
|
20230913,165000,248820309,1576,1576,1576,1576,0
|
|
20230913,164900,248820309,1576,1576,1576,1576,0
|
|
20230913,164800,248820309,1576,1576,1576,1576,0
|
|
20230913,164700,248820309,1576,1576,1576,1576,0
|
|
20230913,164600,248820309,1576,1576,1576,1576,0
|
|
20230913,164500,248820309,1576,1576,1576,1576,0
|
|
20230913,164400,248820309,1576,1576,1576,1576,0
|
|
20230913,164300,248820309,1576,1576,1576,1576,0
|
|
20230913,164200,248820309,1576,1576,1576,1576,0
|
|
20230913,164100,248820309,1576,1576,1576,1576,0
|
|
20230913,164000,248820309,1576,1576,1576,1576,0
|
|
20230913,163900,248820309,1576,1576,1576,1576,0
|
|
20230913,163800,248820309,1576,1576,1576,1576,0
|
|
20230913,163700,248820309,1576,1576,1576,1576,0
|
|
20230913,163600,248820309,1576,1576,1576,1576,0
|
|
20230913,163500,248820309,1576,1576,1576,1576,0
|
|
20230913,163400,248820309,1576,1576,1576,1576,0
|
|
20230913,163300,248820309,1576,1576,1576,1576,0
|
|
20230913,163200,248820309,1576,1576,1576,1576,0
|
|
20230913,163100,248820309,1576,1576,1576,1576,0
|
|
20230913,163000,248820309,1576,1576,1576,1576,0
|
|
20230913,162900,248820309,1576,1576,1576,1576,0
|
|
20230913,162800,248820309,1576,1576,1576,1576,0
|
|
20230913,162700,248820309,1576,1576,1576,1576,0
|
|
20230913,162600,248820309,1576,1576,1576,1576,0
|
|
20230913,162500,248820309,1576,1576,1576,1576,0
|
|
20230913,162400,248820309,1576,1576,1576,1576,750
|
|
20230913,162300,248820309,1576,1576,1576,1576,0
|
|
20230913,162200,248820309,1576,1576,1576,1576,0
|
|
20230913,162100,248820309,1576,1576,1576,1576,0
|
|
20230913,162000,248820309,1576,1576,1576,1576,0
|
|
20230913,161900,248820309,1576,1576,1576,1576,0
|
|
20230913,161800,248820309,1576,1576,1576,1576,0
|
|
20230913,161700,248820309,1576,1576,1576,1576,0
|
|
20230913,161600,248820309,1576,1576,1576,1576,0
|
|
20230913,161500,248820309,1576,1576,1576,1576,0
|
|
20230913,161400,248820309,1576,1576,1576,1576,0
|
|
20230913,161300,248820309,1576,1576,1576,1576,0
|
|
20230913,161200,248820309,1576,1576,1576,1576,0
|
|
20230913,161100,248820309,1576,1576,1576,1576,0
|
|
20230913,161000,248820309,1576,1576,1576,1576,0
|
|
20230913,160900,248820309,1576,1576,1576,1576,0
|
|
20230913,160800,248820309,1576,1576,1576,1576,0
|
|
20230913,160700,248820309,1576,1576,1576,1576,0
|
|
20230913,160600,248820309,1576,1576,1576,1576,0
|
|
20230913,160500,248820309,1576,1576,1576,1576,0
|
|
20230913,160400,248820309,1576,1576,1576,1576,0
|
|
20230913,160300,248820309,1576,1576,1576,1576,0
|
|
20230913,160200,248820309,1576,1576,1576,1576,0
|
|
20230913,160100,248820309,1576,1576,1576,1576,0
|
|
20230913,160000,248820309,1576,1576,1576,1576,0
|
|
20230913,155900,248820309,1576,1576,1576,1576,0
|
|
20230913,155800,248820309,1576,1576,1576,1576,0
|
|
20230913,155700,248820309,1576,1576,1576,1576,0
|
|
20230913,155600,248820309,1576,1576,1576,1576,0
|
|
20230913,155500,248820309,1576,1576,1576,1576,0
|
|
20230913,155400,248820309,1576,1576,1576,1576,750
|
|
20230913,155300,248820309,1576,1576,1576,1576,0
|
|
20230913,155200,248820309,1576,1576,1576,1576,0
|
|
20230913,155100,248820309,1576,1576,1576,1576,0
|
|
20230913,155000,248820309,1576,1576,1576,1576,0
|
|
20230913,154900,248820309,1576,1576,1576,1576,0
|
|
20230913,154800,248820309,1576,1576,1576,1576,0
|
|
20230913,154700,248820309,1576,1576,1576,1576,0
|
|
20230913,154600,248820309,1576,1576,1576,1576,0
|
|
20230913,154500,248820309,1576,1576,1576,1576,0
|
|
20230913,154400,248820309,1576,1576,1576,1576,0
|
|
20230913,154300,248820309,1576,1576,1576,1576,0
|
|
20230913,154200,248820309,1576,1576,1576,1576,0
|
|
20230913,154100,248820309,1576,1576,1576,1576,0
|
|
20230913,154000,248820309,1576,1576,1576,1576,0
|
|
20230913,153900,248820309,1576,1576,1576,1576,0
|
|
20230913,153800,248820309,1576,1576,1576,1576,0
|
|
20230913,153700,248820309,1576,1576,1576,1576,0
|
|
20230913,153600,248820309,1576,1576,1576,1576,0
|
|
20230913,153500,248820309,1576,1576,1576,1576,0
|
|
20230913,153400,248820309,1576,1576,1576,1576,0
|
|
20230913,153300,248820309,1576,1576,1576,1576,0
|
|
20230913,153200,248820309,1576,1576,1576,1576,0
|
|
20230913,153100,248820309,1576,1576,1576,1576,0
|
|
20230913,153000,248820309,1576,1576,1576,1576,750
|
|
20230913,152900,247638309,1580,1580,1580,1580,0
|
|
20230913,152800,247638309,1580,1580,1580,1580,0
|
|
20230913,152700,247638309,1580,1580,1580,1580,0
|
|
20230913,152600,247638309,1580,1580,1580,1580,0
|
|
20230913,152500,247638309,1580,1580,1580,1580,0
|
|
20230913,152400,247638309,1580,1580,1580,1580,0
|
|
20230913,152300,247638309,1580,1580,1580,1580,0
|
|
20230913,152200,247638309,1580,1580,1580,1580,0
|
|
20230913,152100,247638309,1580,1580,1580,1580,0
|
|
20230913,152000,247638309,1580,1580,1580,1580,0
|
|
20230913,151900,247638309,1580,1580,1580,1580,450
|
|
20230913,151800,246927309,1580,1576,1580,1575,366
|
|
20230913,151700,246350499,1575,1575,1575,1575,23
|
|
20230913,151600,246314274,1580,1580,1580,1580,500
|
|
20230913,151500,245524274,1580,1580,1580,1580,0
|
|
20230913,151400,245524274,1580,1576,1580,1576,2823
|
|
20230913,151300,241073226,1580,1580,1580,1580,801
|
|
20230913,151200,239807646,1580,1580,1580,1580,50
|
|
20230913,151100,239728646,1580,1579,1580,1576,101
|
|
20230913,151000,239569425,1579,1579,1579,1579,0
|
|
20230913,150900,239569425,1579,1579,1579,1579,0
|
|
20230913,150800,239569425,1579,1579,1579,1576,2026
|
|
20230913,150700,236373371,1580,1580,1580,1580,0
|
|
20230913,150600,236373371,1580,1580,1580,1580,0
|
|
20230913,150500,236373371,1580,1580,1580,1580,0
|
|
20230913,150400,236373371,1580,1580,1580,1575,1022
|
|
20230913,150300,234758616,1580,1577,1580,1577,150
|
|
20230913,150200,234521625,1571,1571,1571,1571,0
|
|
20230913,150100,234521625,1571,1576,1576,1571,2125
|
|
20230913,150000,231181513,1576,1575,1576,1575,27
|
|
20230913,145900,231138987,1576,1576,1576,1576,0
|
|
20230913,145800,231138987,1576,1576,1576,1576,0
|
|
20230913,145700,231138987,1576,1576,1576,1576,0
|
|
20230913,145600,231138987,1576,1576,1576,1576,0
|
|
20230913,145500,231138987,1576,1576,1576,1576,0
|
|
20230913,145400,231138987,1576,1576,1576,1576,0
|
|
20230913,145300,231138987,1576,1576,1576,1576,0
|
|
20230913,145200,231138987,1576,1576,1576,1576,0
|
|
20230913,145100,231138987,1576,1576,1576,1576,0
|
|
20230913,145000,231138987,1576,1576,1576,1576,0
|
|
20230913,144900,231138987,1576,1576,1576,1576,500
|
|
20230913,144800,230350987,1576,1576,1576,1576,100
|
|
20230913,144700,230193387,1571,1571,1571,1571,0
|
|
20230913,144600,230193387,1571,1571,1571,1571,969
|
|
20230913,144500,228671088,1571,1572,1572,1571,1783
|
|
20230913,144400,225869909,1572,1572,1572,1572,0
|
|
20230913,144300,225869909,1572,1574,1574,1571,3040
|
|
20230913,144200,221091222,1574,1574,1574,1574,180
|
|
20230913,144100,220807902,1580,1580,1580,1575,1765
|
|
20230913,144000,218025927,1580,1580,1580,1580,0
|
|
20230913,143900,218025927,1580,1580,1580,1580,0
|
|
20230913,143800,218025927,1580,1580,1580,1580,0
|
|
20230913,143700,218025927,1580,1580,1580,1580,0
|
|
20230913,143600,218025927,1580,1580,1580,1580,0
|
|
20230913,143500,218025927,1580,1580,1580,1580,0
|
|
20230913,143400,218025927,1580,1580,1580,1580,0
|
|
20230913,143300,218025927,1580,1580,1580,1580,0
|
|
20230913,143200,218025927,1580,1580,1580,1580,0
|
|
20230913,143100,218025927,1580,1576,1580,1576,44
|
|
20230913,143000,217956563,1580,1580,1580,1580,500
|
|
20230913,142900,217166563,1580,1580,1580,1580,0
|
|
20230913,142800,217166563,1580,1580,1580,1580,0
|
|
20230913,142700,217166563,1580,1580,1580,1580,0
|
|
20230913,142600,217166563,1580,1580,1580,1580,0
|
|
20230913,142500,217166563,1580,1580,1580,1580,300
|
|
20230913,142400,216692563,1576,1576,1576,1576,0
|
|
20230913,142300,216692563,1576,1576,1576,1576,0
|
|
20230913,142200,216692563,1576,1576,1576,1576,0
|
|
20230913,142100,216692563,1576,1576,1576,1576,567
|
|
20230913,142000,215798971,1577,1577,1577,1577,50
|
|
20230913,141900,215720121,1577,1577,1577,1577,0
|
|
20230913,141800,215720121,1577,1577,1577,1577,0
|
|
20230913,141700,215720121,1577,1578,1578,1577,74
|
|
20230913,141600,215603409,1579,1579,1579,1579,99
|
|
20230913,141500,215447088,1579,1579,1579,1579,0
|
|
20230913,141400,215447088,1579,1579,1579,1579,600
|
|
20230913,141300,214499688,1579,1579,1579,1579,0
|
|
20230913,141200,214499688,1579,1579,1579,1579,2
|
|
20230913,141100,214496530,1579,1579,1579,1579,0
|
|
20230913,141000,214496530,1579,1579,1579,1579,31
|
|
20230913,140900,214447581,1578,1578,1578,1578,0
|
|
20230913,140800,214447581,1578,1578,1578,1578,0
|
|
20230913,140700,214447581,1578,1578,1578,1578,0
|
|
20230913,140600,214447581,1578,1578,1578,1578,0
|
|
20230913,140500,214447581,1578,1578,1578,1578,0
|
|
20230913,140400,214447581,1578,1578,1578,1578,0
|
|
20230913,140300,214447581,1578,1578,1578,1578,0
|
|
20230913,140200,214447581,1578,1578,1578,1578,0
|
|
20230913,140100,214447581,1578,1578,1578,1578,0
|
|
20230913,140000,214447581,1578,1578,1578,1578,0
|
|
20230913,135900,214447581,1578,1578,1578,1578,0
|
|
20230913,135800,214447581,1578,1578,1578,1578,0
|
|
20230913,135700,214447581,1578,1578,1578,1578,0
|
|
20230913,135600,214447581,1578,1578,1578,1578,0
|
|
20230913,135500,214447581,1578,1578,1578,1578,14
|
|
20230913,135400,214425489,1580,1580,1580,1580,0
|
|
20230913,135300,214425489,1580,1580,1580,1580,0
|
|
20230913,135200,214425489,1580,1580,1580,1580,0
|
|
20230913,135100,214425489,1580,1580,1580,1580,0
|
|
20230913,135000,214425489,1580,1580,1580,1580,0
|
|
20230913,134900,214425489,1580,1580,1580,1580,0
|
|
20230913,134800,214425489,1580,1580,1580,1580,0
|
|
20230913,134700,214425489,1580,1580,1580,1580,0
|
|
20230913,134600,214425489,1580,1580,1580,1580,40
|
|
20230913,134500,214362289,1580,1580,1580,1580,20
|
|
20230913,134400,214330689,1580,1580,1580,1580,0
|
|
20230913,134300,214330689,1580,1580,1580,1580,0
|
|
20230913,134200,214330689,1580,1580,1580,1580,0
|
|
20230913,134100,214330689,1580,1580,1580,1580,0
|
|
20230913,134000,214330689,1580,1580,1580,1580,0
|
|
20230913,133900,214330689,1580,1580,1580,1580,8
|
|
20230913,133800,214318049,1580,1580,1580,1580,170
|
|
20230913,133700,214049449,1580,1578,1580,1578,101
|
|
20230913,133600,213889871,1578,1580,1580,1578,101
|
|
20230913,133500,213730293,1579,1579,1579,1579,112
|
|
20230913,133400,213553445,1579,1579,1579,1579,0
|
|
20230913,133300,213553445,1579,1579,1579,1579,0
|
|
20230913,133200,213553445,1579,1579,1579,1579,0
|
|
20230913,133100,213553445,1579,1579,1579,1579,25
|
|
20230913,133000,213513970,1579,1579,1579,1579,0
|
|
20230913,132900,213513970,1579,1579,1579,1579,0
|
|
20230913,132800,213513970,1579,1579,1579,1579,0
|
|
20230913,132700,213513970,1579,1579,1579,1579,0
|
|
20230913,132600,213513970,1579,1579,1579,1579,90
|
|
20230913,132500,213371860,1579,1579,1579,1579,20
|
|
20230913,132400,213340280,1578,1578,1579,1578,30
|
|
20230913,132300,213292930,1575,1575,1575,1575,0
|
|
20230913,132200,213292930,1575,1575,1575,1575,0
|
|
20230913,132100,213292930,1575,1577,1577,1575,109
|
|
20230913,132000,213121185,1579,1579,1579,1579,0
|
|
20230913,131900,213121185,1579,1579,1579,1579,0
|
|
20230913,131800,213121185,1579,1579,1579,1579,0
|
|
20230913,131700,213121185,1579,1579,1579,1579,0
|
|
20230913,131600,213121185,1579,1574,1579,1574,3
|
|
20230913,131500,213116458,1579,1579,1579,1579,2
|
|
20230913,131400,213113300,1579,1579,1579,1579,0
|
|
20230913,131300,213113300,1579,1579,1579,1579,0
|
|
20230913,131200,213113300,1579,1579,1579,1579,0
|
|
20230913,131100,213113300,1579,1579,1579,1579,200
|
|
20230913,131000,212797500,1579,1579,1579,1579,0
|
|
20230913,130900,212797500,1579,1579,1579,1579,0
|
|
20230913,130800,212797500,1579,1579,1579,1579,1
|
|
20230913,130700,212795921,1579,1579,1579,1579,2
|
|
20230913,130600,212792763,1570,1573,1573,1570,2263
|
|
20230913,130500,209236196,1573,1573,1573,1573,0
|
|
20230913,130400,209236196,1573,1573,1573,1573,0
|
|
20230913,130300,209236196,1573,1573,1573,1573,0
|
|
20230913,130200,209236196,1573,1573,1573,1573,0
|
|
20230913,130100,209236196,1573,1573,1573,1573,0
|
|
20230913,130000,209236196,1573,1574,1574,1573,50
|
|
20230913,125900,209157538,1580,1574,1580,1574,226
|
|
20230913,125800,208800464,1574,1574,1574,1574,2
|
|
20230913,125700,208797316,1580,1580,1580,1580,0
|
|
20230913,125600,208797316,1580,1580,1580,1580,235
|
|
20230913,125500,208426016,1580,1580,1580,1580,0
|
|
20230913,125400,208426016,1580,1580,1580,1580,0
|
|
20230913,125300,208426016,1580,1580,1580,1580,0
|
|
20230913,125200,208426016,1580,1580,1580,1580,0
|
|
20230913,125100,208426016,1580,1574,1580,1572,3002
|
|
20230913,125000,203703803,1574,1576,1576,1574,343
|
|
20230913,124900,203163609,1576,1577,1577,1576,2595
|
|
20230913,124800,199073689,1577,1577,1577,1577,0
|
|
20230913,124700,199073689,1577,1577,1577,1577,0
|
|
20230913,124600,199073689,1577,1577,1577,1577,0
|
|
20230913,124500,199073689,1577,1577,1577,1577,0
|
|
20230913,124400,199073689,1577,1577,1577,1577,35
|
|
20230913,124300,199018494,1577,1579,1579,1577,3368
|
|
20230913,124200,193704137,1580,1580,1580,1580,0
|
|
20230913,124100,193704137,1580,1580,1580,1580,0
|
|
20230913,124000,193704137,1580,1581,1581,1580,486
|
|
20230913,123900,192936249,1582,1582,1582,1582,2
|
|
20230913,123800,192933085,1583,1583,1583,1583,1
|
|
20230913,123700,192931502,1583,1583,1583,1583,0
|
|
20230913,123600,192931502,1583,1583,1583,1583,0
|
|
20230913,123500,192931502,1583,1583,1583,1583,0
|
|
20230913,123400,192931502,1583,1583,1583,1583,0
|
|
20230913,123300,192931502,1583,1583,1583,1583,0
|
|
20230913,123200,192931502,1583,1583,1583,1583,1
|
|
20230913,123100,192929919,1583,1583,1583,1583,26
|
|
20230913,123000,192888761,1583,1583,1583,1583,20
|
|
20230913,122900,192857101,1583,1583,1583,1583,1
|
|
20230913,122800,192855518,1577,1577,1577,1577,0
|
|
20230913,122700,192855518,1577,1577,1577,1577,0
|
|
20230913,122600,192855518,1577,1577,1577,1577,0
|
|
20230913,122500,192855518,1577,1577,1577,1577,0
|
|
20230913,122400,192855518,1577,1577,1577,1577,0
|
|
20230913,122300,192855518,1577,1578,1578,1577,100
|
|
20230913,122200,192697808,1577,1577,1577,1577,0
|
|
20230913,122100,192697808,1577,1577,1577,1577,0
|
|
20230913,122000,192697808,1577,1577,1577,1577,0
|
|
20230913,121900,192697808,1577,1577,1577,1577,0
|
|
20230913,121800,192697808,1577,1577,1577,1577,0
|
|
20230913,121700,192697808,1577,1577,1577,1577,0
|
|
20230913,121600,192697808,1577,1578,1578,1577,441
|
|
20230913,121500,192002111,1589,1589,1589,1589,0
|
|
20230913,121400,192002111,1589,1589,1589,1589,0
|
|
20230913,121300,192002111,1589,1589,1589,1589,0
|
|
20230913,121200,192002111,1589,1589,1589,1589,2
|
|
20230913,121100,191998933,1589,1589,1589,1589,10
|
|
20230913,121000,191983043,1589,1578,1589,1578,1578
|
|
20230913,120900,189479689,1588,1588,1588,1588,0
|
|
20230913,120800,189479689,1588,1588,1588,1588,1
|
|
20230913,120700,189478101,1577,1577,1577,1576,2459
|
|
20230913,120600,185600259,1578,1578,1578,1578,0
|
|
20230913,120500,185600259,1578,1580,1580,1578,564
|
|
20230913,120400,184710102,1580,1580,1580,1580,0
|
|
20230913,120300,184710102,1580,1580,1580,1580,0
|
|
20230913,120200,184710102,1580,1580,1580,1580,663
|
|
20230913,120100,183662562,1581,1581,1581,1581,100
|
|
20230913,120000,183504462,1588,1588,1588,1588,0
|
|
20230913,115900,183504462,1588,1588,1588,1588,0
|
|
20230913,115800,183504462,1588,1588,1588,1588,5
|
|
20230913,115700,183496522,1588,1588,1588,1588,0
|
|
20230913,115600,183496522,1588,1588,1588,1588,0
|
|
20230913,115500,183496522,1588,1588,1588,1588,2
|
|
20230913,115400,183493346,1580,1589,1589,1580,524
|
|
20230913,115300,182665273,1580,1580,1580,1580,30
|
|
20230913,115200,182617873,1589,1589,1589,1589,0
|
|
20230913,115100,182617873,1589,1589,1589,1589,0
|
|
20230913,115000,182617873,1589,1581,1589,1581,15
|
|
20230913,114900,182594086,1581,1581,1581,1581,134
|
|
20230913,114800,182382232,1581,1582,1582,1581,60
|
|
20230913,114700,182287367,1581,1581,1581,1581,0
|
|
20230913,114600,182287367,1581,1581,1581,1581,2
|
|
20230913,114500,182284205,1579,1579,1579,1579,400
|
|
20230913,114400,181652605,1579,1579,1579,1579,371
|
|
20230913,114300,181066796,1579,1579,1579,1579,309
|
|
20230913,114200,180578885,1578,1578,1578,1578,0
|
|
20230913,114100,180578885,1578,1578,1578,1578,0
|
|
20230913,114000,180578885,1578,1578,1578,1578,0
|
|
20230913,113900,180578885,1578,1578,1578,1578,0
|
|
20230913,113800,180578885,1578,1578,1578,1578,0
|
|
20230913,113700,180578885,1578,1578,1578,1578,0
|
|
20230913,113600,180578885,1578,1578,1578,1578,0
|
|
20230913,113500,180578885,1578,1578,1578,1578,0
|
|
20230913,113400,180578885,1578,1578,1578,1578,0
|
|
20230913,113300,180578885,1578,1580,1580,1578,800
|
|
20230913,113200,179316428,1579,1579,1579,1579,0
|
|
20230913,113100,179316428,1579,1580,1580,1579,300
|
|
20230913,113000,178842708,1580,1580,1580,1580,0
|
|
20230913,112900,178842708,1580,1587,1588,1580,765
|
|
20230913,112800,177632514,1588,1588,1588,1588,0
|
|
20230913,112700,177632514,1588,1588,1588,1588,1
|
|
20230913,112600,177630926,1580,1582,1582,1580,2098
|
|
20230913,112500,174315201,1582,1582,1582,1582,0
|
|
20230913,112400,174315201,1582,1594,1594,1582,2300
|
|
20230913,112300,170676267,1594,1594,1594,1594,0
|
|
20230913,112200,170676267,1594,1594,1594,1594,2
|
|
20230913,112100,170673079,1594,1594,1594,1594,2
|
|
20230913,112000,170669891,1594,1594,1594,1594,2
|
|
20230913,111900,170666703,1594,1594,1594,1594,4
|
|
20230913,111800,170660327,1594,1594,1594,1594,20
|
|
20230913,111700,170628447,1595,1592,1595,1591,582
|
|
20230913,111600,169701919,1592,1582,1592,1582,400
|
|
20230913,111500,169068999,1592,1584,1592,1583,597
|
|
20230913,111400,168123907,1593,1593,1593,1583,34
|
|
20230913,111300,168069845,1594,1594,1594,1594,4
|
|
20230913,111200,168063469,1594,1587,1594,1587,396
|
|
20230913,111100,167434975,1595,1595,1595,1595,12
|
|
20230913,111000,167415835,1595,1585,1595,1583,7866
|
|
20230913,110900,154948364,1587,1589,1589,1586,855
|
|
20230913,110800,153592056,1592,1592,1592,1589,11
|
|
20230913,110700,153574553,1595,1595,1595,1595,0
|
|
20230913,110600,153574553,1595,1595,1595,1595,12
|
|
20230913,110500,153555413,1596,1596,1596,1596,4
|
|
20230913,110400,153549029,1589,1589,1589,1589,95
|
|
20230913,110300,153398074,1585,1586,1586,1585,3097
|
|
20230913,110200,148486312,1587,1587,1587,1587,1209
|
|
20230913,110100,146567629,1587,1587,1587,1587,0
|
|
20230913,110000,146567629,1587,1587,1587,1587,0
|
|
20230913,105900,146567629,1587,1588,1588,1587,593
|
|
20230913,105800,145625984,1588,1591,1591,1588,1373
|
|
20230913,105700,143445065,1589,1589,1589,1589,1055
|
|
20230913,105600,141768670,1590,1590,1593,1590,2197
|
|
20230913,105500,138275230,1598,1598,1598,1598,70
|
|
20230913,105400,138163370,1598,1598,1598,1598,0
|
|
20230913,105300,138163370,1598,1598,1598,1598,0
|
|
20230913,105200,138163370,1598,1598,1598,1598,0
|
|
20230913,105100,138163370,1598,1598,1598,1598,690
|
|
20230913,105000,137060750,1598,1598,1598,1598,2
|
|
20230913,104900,137057554,1588,1590,1590,1588,2000
|
|
20230913,104800,133879554,1592,1589,1592,1588,549
|
|
20230913,104700,133006273,1590,1590,1590,1590,0
|
|
20230913,104600,133006273,1590,1595,1595,1590,4889
|
|
20230913,104500,125221624,1606,1606,1606,1606,0
|
|
20230913,104400,125221624,1606,1606,1606,1606,0
|
|
20230913,104300,125221624,1606,1606,1606,1606,0
|
|
20230913,104200,125221624,1606,1606,1606,1606,0
|
|
20230913,104100,125221624,1606,1606,1606,1606,0
|
|
20230913,104000,125221624,1606,1606,1606,1606,0
|
|
20230913,103900,125221624,1606,1606,1606,1606,0
|
|
20230913,103800,125221624,1606,1606,1606,1606,2
|
|
20230913,103700,125218412,1607,1608,1608,1607,6
|
|
20230913,103600,125208768,1608,1595,1608,1595,3083
|
|
20230913,103500,120291276,1595,1595,1595,1595,508
|
|
20230913,103400,119481016,1595,1595,1595,1595,64
|
|
20230913,103300,119378936,1595,1606,1609,1594,38141
|
|
20230913,103200,58364166,1606,1602,1606,1602,411
|
|
20230913,103100,57705736,1606,1601,1606,1601,10009
|
|
20230913,103000,41681297,1606,1606,1606,1606,0
|
|
20230913,102900,41681297,1606,1606,1606,1606,0
|
|
20230913,102800,41681297,1606,1606,1606,1606,20
|
|
20230913,102700,41649177,1603,1603,1603,1603,10
|
|
20230913,102600,41633147,1602,1606,1606,1602,102
|
|
20230913,102500,41469739,1602,1602,1602,1602,100
|
|
20230913,102400,41309539,1606,1606,1606,1606,0
|
|
20230913,102300,41309539,1606,1602,1606,1601,1468
|
|
20230913,102200,38958598,1602,1608,1608,1602,1353
|
|
20230913,102100,36788302,1609,1609,1609,1609,0
|
|
20230913,102000,36788302,1609,1609,1609,1609,0
|
|
20230913,101900,36788302,1609,1609,1609,1609,0
|
|
20230913,101800,36788302,1609,1609,1609,1609,1
|
|
20230913,101700,36786693,1609,1609,1609,1609,1
|
|
20230913,101600,36785084,1608,1608,1608,1608,0
|
|
20230913,101500,36785084,1608,1608,1608,1608,0
|
|
20230913,101400,36785084,1608,1608,1608,1608,1238
|
|
20230913,101300,34794380,1608,1608,1608,1608,0
|
|
20230913,101200,34794380,1608,1608,1608,1608,0
|
|
20230913,101100,34794380,1608,1608,1608,1608,0
|
|
20230913,101000,34794380,1608,1608,1608,1608,0
|
|
20230913,100900,34794380,1608,1608,1608,1608,0
|
|
20230913,100800,34794380,1608,1608,1608,1608,0
|
|
20230913,100700,34794380,1608,1608,1608,1608,2
|
|
20230913,100600,34791164,1608,1608,1608,1608,0
|
|
20230913,100500,34791164,1608,1608,1608,1608,2
|
|
20230913,100400,34787948,1608,1608,1608,1608,0
|
|
20230913,100300,34787948,1608,1608,1608,1608,0
|
|
20230913,100200,34787948,1608,1608,1608,1608,0
|
|
20230913,100100,34787948,1608,1608,1608,1608,1
|
|
20230913,100000,34786340,1605,1605,1605,1605,0
|
|
20230913,095900,34786340,1605,1605,1605,1605,0
|
|
20230913,095800,34786340,1605,1605,1605,1605,20
|
|
20230913,095700,34754240,1605,1605,1605,1605,10
|
|
20230913,095600,34738190,1605,1605,1605,1605,0
|
|
20230913,095500,34738190,1605,1605,1605,1605,0
|
|
20230913,095400,34738190,1605,1605,1605,1605,0
|
|
20230913,095300,34738190,1605,1605,1605,1605,0
|
|
20230913,095200,34738190,1605,1605,1605,1605,1254
|
|
20230913,095100,32725520,1608,1608,1608,1608,0
|
|
20230913,095000,32725520,1608,1608,1608,1608,0
|
|
20230913,094900,32725520,1608,1608,1608,1608,0
|
|
20230913,094800,32725520,1608,1608,1608,1608,0
|
|
20230913,094700,32725520,1608,1608,1608,1608,1
|
|
20230913,094600,32723912,1608,1608,1608,1608,0
|
|
20230913,094500,32723912,1608,1608,1608,1608,10
|
|
20230913,094400,32707832,1605,1606,1606,1605,500
|
|
20230913,094300,31905306,1608,1608,1608,1608,0
|
|
20230913,094200,31905306,1608,1608,1608,1608,0
|
|
20230913,094100,31905306,1608,1608,1608,1608,0
|
|
20230913,094000,31905306,1608,1608,1608,1608,0
|
|
20230913,093900,31905306,1608,1605,1608,1605,920
|
|
20230913,093800,30428676,1606,1606,1606,1606,0
|
|
20230913,093700,30428676,1606,1606,1606,1606,0
|
|
20230913,093600,30428676,1606,1606,1606,1606,30
|
|
20230913,093500,30380496,1606,1606,1606,1606,0
|
|
20230913,093400,30380496,1606,1605,1606,1605,141
|
|
20230913,093300,30154161,1608,1608,1608,1606,106
|
|
20230913,093200,29983715,1609,1609,1609,1609,0
|
|
20230913,093100,29983715,1609,1609,1609,1609,10
|
|
20230913,093000,29967625,1605,1609,1609,1605,600
|
|
20230913,092900,29004225,1606,1606,1606,1606,0
|
|
20230913,092800,29004225,1606,1606,1606,1606,0
|
|
20230913,092700,29004225,1606,1606,1606,1606,0
|
|
20230913,092600,29004225,1606,1606,1606,1606,20
|
|
20230913,092500,28972105,1605,1606,1606,1605,1420
|
|
20230913,092400,26692995,1606,1606,1606,1606,0
|
|
20230913,092300,26692995,1606,1606,1606,1606,220
|
|
20230913,092200,26339675,1606,1606,1606,1606,30
|
|
20230913,092100,26291495,1606,1607,1607,1606,657
|
|
20230913,092000,25236340,1610,1610,1610,1610,0
|
|
20230913,091900,25236340,1610,1610,1610,1610,0
|
|
20230913,091800,25236340,1610,1610,1610,1610,60
|
|
20230913,091700,25139740,1606,1606,1606,1606,33
|
|
20230913,091600,25086742,1606,1606,1606,1606,109
|
|
20230913,091500,24911688,1612,1612,1612,1612,0
|
|
20230913,091400,24911688,1612,1612,1612,1612,0
|
|
20230913,091300,24911688,1612,1612,1612,1612,0
|
|
20230913,091200,24911688,1612,1612,1612,1612,0
|
|
20230913,091100,24911688,1612,1612,1612,1612,0
|
|
20230913,091000,24911688,1612,1612,1612,1612,5
|
|
20230913,090900,24903628,1612,1612,1612,1612,0
|
|
20230913,090800,24903628,1612,1602,1612,1602,2521
|
|
20230913,090700,20864886,1613,1613,1613,1610,50
|
|
20230913,090600,20784296,1613,1613,1613,1613,111
|
|
20230913,090500,20605253,1614,1614,1614,1614,0
|
|
20230913,090400,20605253,1614,1606,1614,1601,755
|
|
20230913,090300,19393706,1615,1605,1615,1605,6563
|
|
20230913,090200,8854654,1605,1605,1605,1601,230
|
|
20230913,090100,8486344,1601,1600,1601,1600,37
|
|
20230913,090000,8427124,1601,1602,1602,1601,5262
|