596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185300,1103731148,1791,1791,1791,1791,10333
|
|
20230920,185200,1103731148,1791,1791,1791,1791,0
|
|
20230920,185100,1103731148,1791,1791,1791,1791,0
|
|
20230920,185000,1103731148,1791,1791,1791,1791,0
|
|
20230920,184900,1103731148,1791,1791,1791,1791,0
|
|
20230920,184800,1103731148,1791,1791,1791,1791,0
|
|
20230920,184700,1103731148,1791,1791,1791,1791,0
|
|
20230920,184600,1103731148,1791,1791,1791,1791,0
|
|
20230920,184500,1103731148,1791,1791,1791,1791,0
|
|
20230920,184400,1103731148,1791,1791,1791,1791,0
|
|
20230920,184300,1103731148,1791,1791,1791,1791,0
|
|
20230920,184200,1103731148,1791,1791,1791,1791,0
|
|
20230920,184100,1103731148,1791,1791,1791,1791,0
|
|
20230920,184000,1103731148,1791,1791,1791,1791,0
|
|
20230920,183900,1103731148,1791,1791,1791,1791,0
|
|
20230920,183800,1103731148,1791,1791,1791,1791,0
|
|
20230920,183700,1103731148,1791,1791,1791,1791,0
|
|
20230920,183600,1103731148,1791,1791,1791,1791,0
|
|
20230920,183500,1103731148,1791,1791,1791,1791,0
|
|
20230920,183400,1103731148,1791,1791,1791,1791,0
|
|
20230920,183300,1103731148,1791,1791,1791,1791,0
|
|
20230920,183200,1103731148,1791,1791,1791,1791,0
|
|
20230920,183100,1103731148,1791,1791,1791,1791,0
|
|
20230920,183000,1103731148,1791,1791,1791,1791,0
|
|
20230920,182900,1103731148,1791,1791,1791,1791,0
|
|
20230920,182800,1103731148,1791,1791,1791,1791,0
|
|
20230920,182700,1103731148,1791,1791,1791,1791,0
|
|
20230920,182600,1103731148,1791,1791,1791,1791,0
|
|
20230920,182500,1103731148,1791,1791,1791,1791,0
|
|
20230920,182400,1103731148,1791,1791,1791,1791,0
|
|
20230920,182300,1103731148,1791,1791,1791,1791,10333
|
|
20230920,182200,1103731148,1791,1791,1791,1791,0
|
|
20230920,182100,1103731148,1791,1791,1791,1791,0
|
|
20230920,182000,1103731148,1791,1791,1791,1791,0
|
|
20230920,181900,1103731148,1791,1791,1791,1791,0
|
|
20230920,181800,1103731148,1791,1791,1791,1791,0
|
|
20230920,181700,1103731148,1791,1791,1791,1791,0
|
|
20230920,181600,1103731148,1791,1791,1791,1791,0
|
|
20230920,181500,1103731148,1791,1791,1791,1791,0
|
|
20230920,181400,1103731148,1791,1791,1791,1791,0
|
|
20230920,181300,1103731148,1791,1791,1791,1791,0
|
|
20230920,181200,1103731148,1791,1791,1791,1791,0
|
|
20230920,181100,1103731148,1791,1791,1791,1791,0
|
|
20230920,181000,1103731148,1791,1791,1791,1791,0
|
|
20230920,180900,1103731148,1791,1791,1791,1791,0
|
|
20230920,180800,1103731148,1791,1791,1791,1791,0
|
|
20230920,180700,1103731148,1791,1791,1791,1791,0
|
|
20230920,180600,1103731148,1791,1791,1791,1791,0
|
|
20230920,180500,1103731148,1791,1791,1791,1791,0
|
|
20230920,180400,1103731148,1791,1791,1791,1791,0
|
|
20230920,180300,1103731148,1791,1791,1791,1791,0
|
|
20230920,180200,1103731148,1791,1791,1791,1791,0
|
|
20230920,180100,1103731148,1791,1791,1791,1791,0
|
|
20230920,180000,1103731148,1791,1791,1791,1791,0
|
|
20230920,175900,1103731148,1791,1791,1791,1791,0
|
|
20230920,175800,1103731148,1791,1791,1791,1791,0
|
|
20230920,175700,1103731148,1791,1791,1791,1791,0
|
|
20230920,175600,1103731148,1791,1791,1791,1791,0
|
|
20230920,175500,1103731148,1791,1791,1791,1791,0
|
|
20230920,175400,1103731148,1791,1791,1791,1791,0
|
|
20230920,175300,1103731148,1791,1791,1791,1791,10333
|
|
20230920,175200,1103731148,1791,1791,1791,1791,0
|
|
20230920,175100,1103731148,1791,1791,1791,1791,0
|
|
20230920,175000,1103731148,1791,1791,1791,1791,0
|
|
20230920,174900,1103731148,1791,1791,1791,1791,0
|
|
20230920,174800,1103731148,1791,1791,1791,1791,0
|
|
20230920,174700,1103731148,1791,1791,1791,1791,0
|
|
20230920,174600,1103731148,1791,1791,1791,1791,0
|
|
20230920,174500,1103731148,1791,1791,1791,1791,0
|
|
20230920,174400,1103731148,1791,1791,1791,1791,0
|
|
20230920,174300,1103731148,1791,1791,1791,1791,0
|
|
20230920,174200,1103731148,1791,1791,1791,1791,0
|
|
20230920,174100,1103731148,1791,1791,1791,1791,0
|
|
20230920,174000,1103731148,1791,1791,1791,1791,0
|
|
20230920,173900,1103731148,1791,1791,1791,1791,0
|
|
20230920,173800,1103731148,1791,1791,1791,1791,0
|
|
20230920,173700,1103731148,1791,1791,1791,1791,0
|
|
20230920,173600,1103731148,1791,1791,1791,1791,0
|
|
20230920,173500,1103731148,1791,1791,1791,1791,0
|
|
20230920,173400,1103731148,1791,1791,1791,1791,0
|
|
20230920,173300,1103731148,1791,1791,1791,1791,0
|
|
20230920,173200,1103731148,1791,1791,1791,1791,0
|
|
20230920,173100,1103731148,1791,1791,1791,1791,0
|
|
20230920,173000,1103731148,1791,1791,1791,1791,0
|
|
20230920,172900,1103731148,1791,1791,1791,1791,0
|
|
20230920,172800,1103731148,1791,1791,1791,1791,0
|
|
20230920,172700,1103731148,1791,1791,1791,1791,0
|
|
20230920,172600,1103731148,1791,1791,1791,1791,0
|
|
20230920,172500,1103731148,1791,1791,1791,1791,0
|
|
20230920,172400,1103731148,1791,1791,1791,1791,0
|
|
20230920,172300,1103731148,1791,1791,1791,1791,10333
|
|
20230920,172200,1103731148,1791,1791,1791,1791,0
|
|
20230920,172100,1103731148,1791,1791,1791,1791,0
|
|
20230920,172000,1103731148,1791,1791,1791,1791,0
|
|
20230920,171900,1103731148,1791,1791,1791,1791,0
|
|
20230920,171800,1103731148,1791,1791,1791,1791,0
|
|
20230920,171700,1103731148,1791,1791,1791,1791,0
|
|
20230920,171600,1103731148,1791,1791,1791,1791,0
|
|
20230920,171500,1103731148,1791,1791,1791,1791,0
|
|
20230920,171400,1103731148,1791,1791,1791,1791,0
|
|
20230920,171300,1103731148,1791,1791,1791,1791,0
|
|
20230920,171200,1103731148,1791,1791,1791,1791,0
|
|
20230920,171100,1103731148,1791,1791,1791,1791,0
|
|
20230920,171000,1103731148,1791,1791,1791,1791,0
|
|
20230920,170900,1103731148,1791,1791,1791,1791,0
|
|
20230920,170800,1103731148,1791,1791,1791,1791,0
|
|
20230920,170700,1103731148,1791,1791,1791,1791,0
|
|
20230920,170600,1103731148,1791,1791,1791,1791,0
|
|
20230920,170500,1103731148,1791,1791,1791,1791,0
|
|
20230920,170400,1103731148,1791,1791,1791,1791,0
|
|
20230920,170300,1103731148,1791,1791,1791,1791,0
|
|
20230920,170200,1103731148,1791,1791,1791,1791,0
|
|
20230920,170100,1103731148,1791,1791,1791,1791,0
|
|
20230920,170000,1103731148,1791,1791,1791,1791,0
|
|
20230920,165900,1103731148,1791,1791,1791,1791,0
|
|
20230920,165800,1103731148,1791,1791,1791,1791,0
|
|
20230920,165700,1103731148,1791,1791,1791,1791,0
|
|
20230920,165600,1103731148,1791,1791,1791,1791,0
|
|
20230920,165500,1103731148,1791,1791,1791,1791,0
|
|
20230920,165400,1103731148,1791,1791,1791,1791,0
|
|
20230920,165300,1103731148,1791,1791,1791,1791,10333
|
|
20230920,165200,1103731148,1791,1791,1791,1791,0
|
|
20230920,165100,1103731148,1791,1791,1791,1791,0
|
|
20230920,165000,1103731148,1791,1791,1791,1791,0
|
|
20230920,164900,1103731148,1791,1791,1791,1791,0
|
|
20230920,164800,1103731148,1791,1791,1791,1791,0
|
|
20230920,164700,1103731148,1791,1791,1791,1791,0
|
|
20230920,164600,1103731148,1791,1791,1791,1791,0
|
|
20230920,164500,1103731148,1791,1791,1791,1791,0
|
|
20230920,164400,1103731148,1791,1791,1791,1791,0
|
|
20230920,164300,1103731148,1791,1791,1791,1791,0
|
|
20230920,164200,1103731148,1791,1791,1791,1791,0
|
|
20230920,164100,1103731148,1791,1791,1791,1791,0
|
|
20230920,164000,1103731148,1791,1791,1791,1791,0
|
|
20230920,163900,1103731148,1791,1791,1791,1791,0
|
|
20230920,163800,1103731148,1791,1791,1791,1791,0
|
|
20230920,163700,1103731148,1791,1791,1791,1791,0
|
|
20230920,163600,1103731148,1791,1791,1791,1791,0
|
|
20230920,163500,1103731148,1791,1791,1791,1791,0
|
|
20230920,163400,1103731148,1791,1791,1791,1791,0
|
|
20230920,163300,1103731148,1791,1791,1791,1791,0
|
|
20230920,163200,1103731148,1791,1791,1791,1791,0
|
|
20230920,163100,1103731148,1791,1791,1791,1791,0
|
|
20230920,163000,1103731148,1791,1791,1791,1791,0
|
|
20230920,162900,1103731148,1791,1791,1791,1791,0
|
|
20230920,162800,1103731148,1791,1791,1791,1791,0
|
|
20230920,162700,1103731148,1791,1791,1791,1791,0
|
|
20230920,162600,1103731148,1791,1791,1791,1791,0
|
|
20230920,162500,1103731148,1791,1791,1791,1791,0
|
|
20230920,162400,1103731148,1791,1791,1791,1791,0
|
|
20230920,162300,1103731148,1791,1791,1791,1791,10333
|
|
20230920,162200,1103731148,1791,1791,1791,1791,0
|
|
20230920,162100,1103731148,1791,1791,1791,1791,0
|
|
20230920,162000,1103731148,1791,1791,1791,1791,0
|
|
20230920,161900,1103731148,1791,1791,1791,1791,0
|
|
20230920,161800,1103731148,1791,1791,1791,1791,0
|
|
20230920,161700,1103731148,1791,1791,1791,1791,0
|
|
20230920,161600,1103731148,1791,1791,1791,1791,0
|
|
20230920,161500,1103731148,1791,1791,1791,1791,0
|
|
20230920,161400,1103731148,1791,1791,1791,1791,0
|
|
20230920,161300,1103731148,1791,1791,1791,1791,0
|
|
20230920,161200,1103731148,1791,1791,1791,1791,0
|
|
20230920,161100,1103731148,1791,1791,1791,1791,0
|
|
20230920,161000,1103731148,1791,1791,1791,1791,0
|
|
20230920,160900,1103731148,1791,1791,1791,1791,0
|
|
20230920,160800,1103731148,1791,1791,1791,1791,0
|
|
20230920,160700,1103731148,1791,1791,1791,1791,0
|
|
20230920,160600,1103731148,1791,1791,1791,1791,0
|
|
20230920,160500,1103731148,1791,1791,1791,1791,0
|
|
20230920,160400,1103731148,1791,1791,1791,1791,0
|
|
20230920,160300,1103731148,1791,1791,1791,1791,0
|
|
20230920,160200,1103731148,1791,1791,1791,1791,0
|
|
20230920,160100,1103731148,1791,1791,1791,1791,0
|
|
20230920,160000,1103731148,1791,1791,1791,1791,0
|
|
20230920,155900,1103731148,1791,1791,1791,1791,0
|
|
20230920,155800,1103731148,1791,1791,1791,1791,0
|
|
20230920,155700,1103731148,1791,1791,1791,1791,0
|
|
20230920,155600,1103731148,1791,1791,1791,1791,0
|
|
20230920,155500,1103731148,1791,1791,1791,1791,0
|
|
20230920,155400,1103731148,1791,1791,1791,1791,0
|
|
20230920,155300,1103731148,1791,1791,1791,1791,10333
|
|
20230920,155200,1103731148,1791,1791,1791,1791,0
|
|
20230920,155100,1103731148,1791,1791,1791,1791,0
|
|
20230920,155000,1103731148,1791,1791,1791,1791,0
|
|
20230920,154900,1103731148,1791,1791,1791,1791,0
|
|
20230920,154800,1103731148,1791,1791,1791,1791,0
|
|
20230920,154700,1103731148,1791,1791,1791,1791,0
|
|
20230920,154600,1103731148,1791,1791,1791,1791,0
|
|
20230920,154500,1103731148,1791,1791,1791,1791,0
|
|
20230920,154400,1103731148,1791,1791,1791,1791,0
|
|
20230920,154300,1103731148,1791,1791,1791,1791,0
|
|
20230920,154200,1103731148,1791,1791,1791,1791,0
|
|
20230920,154100,1103731148,1791,1791,1791,1791,0
|
|
20230920,154000,1103731148,1791,1791,1791,1791,0
|
|
20230920,153900,1103731148,1791,1791,1791,1791,0
|
|
20230920,153800,1103731148,1791,1791,1791,1791,0
|
|
20230920,153700,1103731148,1791,1791,1791,1791,0
|
|
20230920,153600,1103731148,1791,1791,1791,1791,0
|
|
20230920,153500,1103731148,1791,1791,1791,1791,0
|
|
20230920,153400,1103731148,1791,1791,1791,1791,0
|
|
20230920,153300,1103731148,1791,1791,1791,1791,0
|
|
20230920,153200,1103731148,1791,1791,1791,1791,0
|
|
20230920,153100,1103731148,1791,1791,1791,1791,0
|
|
20230920,153000,1103731148,1791,1791,1791,1791,10333
|
|
20230920,152900,1085224745,1791,1791,1791,1791,0
|
|
20230920,152800,1085224745,1791,1791,1791,1791,0
|
|
20230920,152700,1085224745,1791,1791,1791,1791,0
|
|
20230920,152600,1085224745,1791,1791,1791,1791,0
|
|
20230920,152500,1085224745,1791,1791,1791,1791,0
|
|
20230920,152400,1085224745,1791,1791,1791,1791,0
|
|
20230920,152300,1085224745,1791,1791,1791,1791,0
|
|
20230920,152200,1085224745,1791,1791,1791,1791,0
|
|
20230920,152100,1085224745,1791,1791,1791,1791,0
|
|
20230920,152000,1085224745,1791,1791,1791,1791,0
|
|
20230920,151900,1085224745,1791,1800,1800,1791,3780
|
|
20230920,151800,1078450393,1800,1791,1800,1791,139
|
|
20230920,151700,1078200250,1791,1791,1795,1790,135
|
|
20230920,151600,1077958458,1791,1794,1795,1791,11386
|
|
20230920,151500,1057560702,1794,1794,1794,1794,1218
|
|
20230920,151400,1055375610,1794,1795,1795,1794,1033
|
|
20230920,151300,1053521769,1795,1796,1800,1795,3302
|
|
20230920,151200,1047588381,1801,1801,1801,1796,194
|
|
20230920,151100,1047239883,1797,1801,1801,1797,601
|
|
20230920,151000,1046159699,1802,1801,1802,1801,1078
|
|
20230920,150900,1044218097,1801,1801,1801,1797,57
|
|
20230920,150800,1044115444,1797,1797,1797,1797,800
|
|
20230920,150700,1042677844,1797,1797,1797,1797,5
|
|
20230920,150600,1042668859,1797,1797,1797,1797,6678
|
|
20230920,150500,1030668493,1797,1797,1797,1797,951
|
|
20230920,150400,1028959546,1796,1796,1796,1796,0
|
|
20230920,150300,1028959546,1796,1796,1796,1796,9
|
|
20230920,150200,1028943382,1802,1802,1802,1802,0
|
|
20230920,150100,1028943382,1802,1802,1802,1802,270
|
|
20230920,150000,1028456842,1802,1797,1802,1796,3496
|
|
20230920,145900,1022170704,1797,1797,1797,1797,183
|
|
20230920,145800,1021841853,1800,1800,1800,1800,0
|
|
20230920,145700,1021841853,1800,1799,1800,1799,3297
|
|
20230920,145600,1015907434,1796,1797,1797,1796,1200
|
|
20230920,145500,1013751242,1799,1799,1799,1797,1834
|
|
20230920,145400,1010453542,1799,1802,1802,1799,4394
|
|
20230920,145300,1002543399,1802,1802,1802,1802,45
|
|
20230920,145200,1002462309,1802,1802,1802,1802,0
|
|
20230920,145100,1002462309,1802,1803,1803,1802,500
|
|
20230920,145000,1001561304,1802,1802,1802,1802,0
|
|
20230920,144900,1001561304,1802,1802,1802,1802,116
|
|
20230920,144800,1001352272,1803,1803,1803,1803,46
|
|
20230920,144700,1001269334,1807,1807,1807,1807,12
|
|
20230920,144600,1001247650,1807,1801,1807,1800,1055
|
|
20230920,144500,999348182,1810,1810,1810,1810,0
|
|
20230920,144400,999348182,1810,1810,1810,1810,0
|
|
20230920,144300,999348182,1810,1809,1810,1809,77
|
|
20230920,144200,999208832,1809,1809,1810,1809,186
|
|
20230920,144100,998872348,1800,1800,1800,1800,100
|
|
20230920,144000,998692348,1800,1801,1801,1800,279
|
|
20230920,143900,998190131,1804,1806,1806,1804,168
|
|
20230920,143800,997886813,1805,1802,1805,1802,978
|
|
20230920,143700,996124067,1802,1802,1802,1802,153
|
|
20230920,143600,995848361,1802,1801,1802,1801,1015
|
|
20230920,143500,994020273,1802,1802,1802,1802,0
|
|
20230920,143400,994020273,1802,1798,1802,1798,7149
|
|
20230920,143300,981154371,1798,1801,1801,1798,4384
|
|
20230920,143200,973267627,1801,1801,1801,1801,383
|
|
20230920,143100,972577844,1801,1801,1801,1801,1
|
|
20230920,143000,972576043,1801,1801,1801,1801,53
|
|
20230920,142900,972480590,1801,1800,1801,1800,1709
|
|
20230920,142800,969404340,1800,1800,1800,1800,8
|
|
20230920,142700,969389940,1799,1800,1800,1799,80
|
|
20230920,142600,969246018,1799,1799,1799,1799,0
|
|
20230920,142500,969246018,1799,1799,1799,1799,0
|
|
20230920,142400,969246018,1799,1800,1800,1799,2116
|
|
20230920,142300,965439266,1799,1799,1799,1799,0
|
|
20230920,142200,965439266,1799,1802,1802,1799,147
|
|
20230920,142100,965174465,1799,1799,1799,1799,53
|
|
20230920,142000,965079118,1798,1798,1798,1798,10
|
|
20230920,141900,965061138,1798,1799,1799,1798,880
|
|
20230920,141800,963478118,1802,1802,1802,1802,20
|
|
20230920,141700,963442078,1802,1799,1802,1799,79
|
|
20230920,141600,963299951,1799,1798,1799,1798,101
|
|
20230920,141500,963118253,1798,1800,1800,1798,200
|
|
20230920,141400,962758437,1800,1802,1802,1800,300
|
|
20230920,141300,962218097,1802,1804,1804,1802,441
|
|
20230920,141200,961423397,1805,1810,1810,1805,58
|
|
20230920,141100,961318445,1810,1809,1810,1809,400
|
|
20230920,141000,960594480,1809,1809,1809,1809,55
|
|
20230920,140900,960494985,1810,1803,1810,1803,512
|
|
20230920,140800,959568353,1802,1802,1802,1802,505
|
|
20230920,140700,958658343,1802,1802,1802,1802,1143
|
|
20230920,140600,956598657,1802,1804,1804,1799,151
|
|
20230920,140500,956326278,1805,1805,1805,1805,342
|
|
20230920,140400,955708968,1805,1805,1806,1805,1067
|
|
20230920,140300,953782932,1805,1801,1805,1801,667
|
|
20230920,140200,952580997,1805,1804,1805,1804,150
|
|
20230920,140100,952310249,1801,1801,1802,1801,3203
|
|
20230920,140000,946538524,1801,1801,1801,1801,145
|
|
20230920,135900,946277379,1797,1797,1797,1797,0
|
|
20230920,135800,946277379,1797,1797,1797,1797,268
|
|
20230920,135700,945795783,1802,1802,1802,1802,0
|
|
20230920,135600,945795783,1802,1802,1802,1802,24
|
|
20230920,135500,945752535,1802,1802,1802,1802,6
|
|
20230920,135400,945741723,1803,1803,1803,1803,61
|
|
20230920,135300,945631740,1805,1805,1805,1805,110
|
|
20230920,135200,945433190,1805,1805,1805,1805,300
|
|
20230920,135100,944891690,1803,1803,1803,1803,367
|
|
20230920,135000,944229989,1803,1803,1803,1803,162
|
|
20230920,134900,943937903,1797,1792,1797,1792,10119
|
|
20230920,134800,925799405,1792,1796,1796,1792,4305
|
|
20230920,134700,918079260,1796,1797,1797,1796,199
|
|
20230920,134600,917721850,1797,1797,1797,1797,2
|
|
20230920,134500,917718256,1797,1797,1797,1797,3
|
|
20230920,134400,917712865,1797,1797,1797,1797,3
|
|
20230920,134300,917707474,1798,1799,1803,1797,1662
|
|
20230920,134200,914719293,1803,1803,1803,1803,4
|
|
20230920,134100,914712081,1805,1805,1805,1805,8
|
|
20230920,134000,914697641,1805,1804,1805,1804,6
|
|
20230920,133900,914686813,1798,1806,1806,1798,2991
|
|
20230920,133800,909303733,1806,1806,1806,1806,0
|
|
20230920,133700,909303733,1806,1806,1806,1806,0
|
|
20230920,133600,909303733,1806,1806,1806,1806,0
|
|
20230920,133500,909303733,1806,1806,1806,1806,2
|
|
20230920,133400,909300121,1806,1806,1806,1806,1
|
|
20230920,133300,909298315,1806,1802,1806,1802,9
|
|
20230920,133200,909282089,1806,1804,1806,1800,136
|
|
20230920,133100,909036865,1804,1804,1804,1804,0
|
|
20230920,133000,909036865,1804,1806,1806,1804,3
|
|
20230920,132900,909031451,1794,1796,1806,1794,2295
|
|
20230920,132800,904910989,1796,1796,1796,1796,100
|
|
20230920,132700,904731389,1796,1798,1798,1796,3
|
|
20230920,132600,904725998,1797,1799,1799,1797,5
|
|
20230920,132500,904717007,1796,1796,1796,1796,0
|
|
20230920,132400,904717007,1796,1796,1796,1796,5850
|
|
20230920,132300,894210407,1796,1796,1796,1796,1
|
|
20230920,132200,894208611,1796,1796,1796,1796,0
|
|
20230920,132100,894208611,1796,1796,1796,1795,8671
|
|
20230920,132000,878635496,1796,1794,1796,1794,2028
|
|
20230920,131900,874995264,1794,1793,1794,1793,2164
|
|
20230920,131800,871113933,1794,1794,1794,1794,504
|
|
20230920,131700,870209757,1794,1794,1794,1794,400
|
|
20230920,131600,869492157,1794,1796,1796,1794,778
|
|
20230920,131500,868095517,1797,1799,1799,1797,914
|
|
20230920,131400,866452105,1799,1799,1799,1799,0
|
|
20230920,131300,866452105,1799,1799,1799,1799,0
|
|
20230920,131200,866452105,1799,1800,1800,1797,66
|
|
20230920,131100,866333442,1803,1803,1803,1803,3
|
|
20230920,131000,866328033,1819,1819,1819,1819,0
|
|
20230920,130900,866328033,1819,1819,1819,1819,0
|
|
20230920,130800,866328033,1819,1819,1819,1819,0
|
|
20230920,130700,866328033,1819,1819,1819,1819,0
|
|
20230920,130600,866328033,1819,1819,1819,1819,0
|
|
20230920,130500,866328033,1819,1819,1819,1819,0
|
|
20230920,130400,866328033,1819,1809,1819,1809,77
|
|
20230920,130300,866188428,1801,1801,1801,1801,0
|
|
20230920,130200,866188428,1801,1797,1801,1794,4534
|
|
20230920,130100,858044323,1797,1798,1798,1795,361
|
|
20230920,130000,857395409,1798,1799,1799,1798,146
|
|
20230920,125900,857132900,1799,1799,1799,1799,71
|
|
20230920,125800,857005171,1801,1801,1801,1798,1186
|
|
20230920,125700,854870580,1802,1803,1803,1802,153
|
|
20230920,125600,854594724,1803,1807,1807,1803,559
|
|
20230920,125500,853585930,1808,1812,1812,1808,21
|
|
20230920,125400,853547892,1813,1815,1815,1813,289
|
|
20230920,125300,853023360,1815,1815,1815,1815,0
|
|
20230920,125200,853023360,1815,1821,1821,1815,830
|
|
20230920,125100,851512961,1823,1825,1825,1823,33
|
|
20230920,125000,851452800,1825,1825,1825,1825,104
|
|
20230920,124900,851263000,1825,1825,1825,1823,360
|
|
20230920,124800,850606004,1825,1827,1827,1825,8
|
|
20230920,124700,850591392,1829,1827,1829,1827,500
|
|
20230920,124600,849677059,1824,1832,1832,1824,519
|
|
20230920,124500,848726385,1833,1823,1833,1823,148
|
|
20230920,124400,848455537,1818,1818,1818,1818,100
|
|
20230920,124300,848273737,1821,1826,1826,1821,520
|
|
20230920,124200,847324854,1834,1834,1834,1834,100
|
|
20230920,124100,847141454,1835,1835,1835,1835,0
|
|
20230920,124000,847141454,1835,1835,1835,1835,0
|
|
20230920,123900,847141454,1835,1824,1835,1824,552
|
|
20230920,123800,846130593,1824,1828,1829,1824,2667
|
|
20230920,123700,841261980,1827,1834,1834,1824,3054
|
|
20230920,123600,835676478,1834,1825,1834,1821,2504
|
|
20230920,123500,831104959,1825,1822,1848,1822,669
|
|
20230920,123400,829882289,1825,1814,1825,1813,10361
|
|
20230920,123300,811006320,1814,1792,1822,1792,8940
|
|
20230920,123200,794852482,1800,1796,1800,1796,302
|
|
20230920,123100,794309524,1796,1790,1796,1790,3947
|
|
20230920,123000,787227691,1789,1791,1791,1789,1770
|
|
20230920,122900,784059336,1791,1791,1791,1791,387
|
|
20230920,122800,783366219,1791,1791,1791,1791,1
|
|
20230920,122700,783364428,1791,1793,1793,1791,382
|
|
20230920,122600,782679710,1793,1793,1793,1792,199
|
|
20230920,122500,782323033,1793,1795,1795,1793,283
|
|
20230920,122400,781815419,1795,1796,1796,1795,152
|
|
20230920,122300,781542429,1796,1796,1796,1796,135
|
|
20230920,122200,781299969,1796,1796,1796,1796,196
|
|
20230920,122100,780947953,1796,1796,1796,1796,179
|
|
20230920,122000,780626469,1794,1794,1794,1794,0
|
|
20230920,121900,780626469,1794,1796,1796,1794,513
|
|
20230920,121800,779705245,1797,1797,1797,1797,11
|
|
20230920,121700,779685478,1788,1789,1789,1788,206
|
|
20230920,121600,779317002,1789,1799,1799,1789,2697
|
|
20230920,121500,774489975,1790,1790,1790,1790,18
|
|
20230920,121400,774457755,1792,1792,1792,1792,302
|
|
20230920,121300,773916571,1790,1790,1790,1790,0
|
|
20230920,121200,773916571,1790,1791,1791,1790,124
|
|
20230920,121100,773694600,1790,1790,1790,1790,0
|
|
20230920,121000,773694600,1790,1791,1791,1790,1086
|
|
20230920,120900,771750274,1791,1791,1791,1791,1354
|
|
20230920,120800,769325260,1790,1799,1799,1790,4324
|
|
20230920,120700,761577243,1799,1799,1799,1799,116
|
|
20230920,120600,761368559,1793,1799,1799,1793,140
|
|
20230920,120500,761117479,1799,1799,1799,1799,25
|
|
20230920,120400,761072504,1799,1799,1799,1799,17
|
|
20230920,120300,761041921,1799,1793,1799,1793,4
|
|
20230920,120200,761034731,1792,1792,1792,1792,0
|
|
20230920,120100,761034731,1792,1792,1792,1792,0
|
|
20230920,120000,761034731,1792,1797,1797,1792,251
|
|
20230920,115900,760584879,1800,1800,1800,1800,0
|
|
20230920,115800,760584879,1800,1800,1800,1800,10
|
|
20230920,115700,760566879,1800,1800,1800,1800,1
|
|
20230920,115600,760565079,1795,1795,1795,1795,0
|
|
20230920,115500,760565079,1795,1795,1795,1795,0
|
|
20230920,115400,760565079,1795,1793,1799,1793,1879
|
|
20230920,115300,757188022,1793,1797,1797,1793,5958
|
|
20230920,115200,746496737,1798,1798,1798,1798,146
|
|
20230920,115100,746234229,1799,1799,1799,1799,14
|
|
20230920,115000,746209043,1799,1799,1799,1799,0
|
|
20230920,114900,746209043,1799,1799,1799,1799,1
|
|
20230920,114800,746207244,1799,1799,1799,1799,542
|
|
20230920,114700,745232186,1799,1799,1799,1799,0
|
|
20230920,114600,745232186,1799,1799,1799,1799,0
|
|
20230920,114500,745232186,1799,1799,1799,1799,12
|
|
20230920,114400,745210598,1800,1800,1800,1800,0
|
|
20230920,114300,745210598,1800,1800,1800,1800,52
|
|
20230920,114200,745116998,1803,1803,1803,1803,20
|
|
20230920,114100,745080938,1800,1800,1800,1800,0
|
|
20230920,114000,745080938,1800,1800,1800,1800,1
|
|
20230920,113900,745079138,1800,1805,1805,1800,251
|
|
20230920,113800,744627333,1794,1800,1800,1794,37
|
|
20230920,113700,744560909,1794,1794,1794,1794,0
|
|
20230920,113600,744560909,1794,1800,1800,1794,2563
|
|
20230920,113500,739956838,1806,1806,1806,1806,0
|
|
20230920,113400,739956838,1806,1806,1806,1806,0
|
|
20230920,113300,739956838,1806,1806,1806,1806,93
|
|
20230920,113200,739788880,1800,1800,1800,1800,0
|
|
20230920,113100,739788880,1800,1798,1800,1798,1321
|
|
20230920,113000,737413092,1796,1796,1796,1796,0
|
|
20230920,112900,737413092,1796,1796,1796,1796,116
|
|
20230920,112800,737204756,1796,1800,1800,1796,283
|
|
20230920,112700,736696024,1800,1800,1800,1800,0
|
|
20230920,112600,736696024,1800,1802,1802,1800,3
|
|
20230920,112500,736690620,1800,1800,1800,1800,484
|
|
20230920,112400,735819420,1802,1802,1802,1802,21
|
|
20230920,112300,735781578,1802,1802,1802,1802,0
|
|
20230920,112200,735781578,1802,1801,1802,1800,68
|
|
20230920,112100,735659099,1801,1801,1801,1801,4362
|
|
20230920,112000,727803137,1801,1801,1801,1801,90
|
|
20230920,111900,727641047,1801,1800,1801,1799,74
|
|
20230920,111800,727507828,1795,1799,1799,1795,1002
|
|
20230920,111700,725709216,1800,1800,1800,1799,12
|
|
20230920,111600,725687617,1800,1800,1800,1800,302
|
|
20230920,111500,725144017,1801,1800,1801,1800,20
|
|
20230920,111400,725108007,1796,1796,1796,1796,2
|
|
20230920,111300,725104415,1796,1798,1802,1796,27
|
|
20230920,111200,725055776,1804,1804,1804,1804,0
|
|
20230920,111100,725055776,1804,1803,1804,1803,20
|
|
20230920,111000,725019707,1804,1804,1804,1804,23
|
|
20230920,110900,724978215,1806,1806,1806,1806,4
|
|
20230920,110800,724970991,1806,1806,1806,1806,16
|
|
20230920,110700,724942095,1792,1792,1792,1792,1
|
|
20230920,110600,724940303,1792,1792,1792,1792,1
|
|
20230920,110500,724938511,1805,1805,1805,1805,0
|
|
20230920,110400,724938511,1805,1805,1805,1805,0
|
|
20230920,110300,724938511,1805,1805,1805,1805,11
|
|
20230920,110200,724918656,1789,1792,1792,1789,1134
|
|
20230920,110100,722887318,1805,1790,1805,1790,14519
|
|
20230920,110000,696887264,1789,1789,1789,1789,500
|
|
20230920,105900,695992764,1790,1792,1792,1790,3701
|
|
20230920,105800,689366351,1792,1791,1792,1791,11
|
|
20230920,105700,689346640,1792,1792,1792,1792,73
|
|
20230920,105600,689215824,1792,1791,1792,1791,51
|
|
20230920,105500,689124482,1791,1792,1792,1791,1799
|
|
20230920,105400,685900793,1792,1798,1798,1792,1882
|
|
20230920,105300,682520648,1799,1800,1800,1799,124
|
|
20230920,105200,682297452,1800,1799,1800,1799,82
|
|
20230920,105100,682149857,1799,1799,1799,1798,371
|
|
20230920,105000,681482792,1800,1806,1807,1799,5232
|
|
20230920,104900,672069764,1806,1800,1806,1800,304
|
|
20230920,104800,671521464,1798,1798,1798,1798,193
|
|
20230920,104700,671174450,1800,1800,1800,1800,61
|
|
20230920,104600,671064650,1800,1800,1800,1800,121
|
|
20230920,104500,670846850,1798,1798,1798,1798,0
|
|
20230920,104400,670846850,1798,1798,1798,1798,0
|
|
20230920,104300,670846850,1798,1799,1799,1798,1206
|
|
20230920,104200,668678433,1799,1799,1799,1799,39
|
|
20230920,104100,668608272,1800,1800,1800,1800,0
|
|
20230920,104000,668608272,1800,1800,1800,1800,174
|
|
20230920,103900,668295072,1802,1802,1802,1802,5
|
|
20230920,103800,668286062,1803,1803,1803,1803,169
|
|
20230920,103700,667981355,1803,1795,1803,1790,7111
|
|
20230920,103600,655208880,1790,1797,1797,1790,1789
|
|
20230920,103500,652000012,1797,1797,1797,1797,1
|
|
20230920,103400,651998215,1800,1800,1800,1800,113
|
|
20230920,103300,651794815,1804,1798,1804,1798,1031
|
|
20230920,103200,649939207,1798,1798,1798,1798,17
|
|
20230920,103100,649908641,1790,1790,1790,1790,1133
|
|
20230920,103000,647880571,1798,1798,1798,1798,166
|
|
20230920,102900,647582103,1798,1795,1798,1789,2946
|
|
20230920,102800,642301951,1795,1795,1795,1795,2
|
|
20230920,102700,642298361,1795,1796,1796,1795,1115
|
|
20230920,102600,640295883,1796,1796,1796,1796,0
|
|
20230920,102500,640295883,1796,1796,1796,1796,155
|
|
20230920,102400,640017503,1796,1796,1796,1796,425
|
|
20230920,102300,639254203,1793,1792,1796,1792,3662
|
|
20230920,102200,632691881,1792,1795,1797,1792,174
|
|
20230920,102100,632379293,1795,1790,1795,1790,3258
|
|
20230920,102000,626540947,1792,1790,1792,1789,2184
|
|
20230920,101900,622631557,1790,1790,1790,1790,0
|
|
20230920,101800,622631557,1790,1796,1797,1790,300
|
|
20230920,101700,622093892,1795,1796,1798,1795,1463
|
|
20230920,101600,619464388,1795,1790,1795,1790,24
|
|
20230920,101500,619421328,1798,1792,1801,1785,4409
|
|
20230920,101400,611527713,1790,1796,1796,1790,8694
|
|
20230920,101300,595946051,1797,1800,1800,1797,1995
|
|
20230920,101200,592359104,1804,1804,1805,1804,168
|
|
20230920,101100,592056022,1804,1797,1804,1797,771
|
|
20230920,101000,590670465,1798,1799,1799,1798,157
|
|
20230920,100900,590388069,1798,1800,1800,1797,1032
|
|
20230920,100800,588531178,1797,1796,1797,1796,1056
|
|
20230920,100700,586633746,1797,1810,1810,1797,2234
|
|
20230920,100600,582614200,1810,1800,1810,1799,1032
|
|
20230920,100500,580756291,1800,1800,1800,1798,6191
|
|
20230920,100400,569612924,1800,1800,1800,1800,9239
|
|
20230920,100300,552982724,1798,1800,1800,1798,13273
|
|
20230920,100200,529092334,1800,1800,1800,1800,15091
|
|
20230920,100100,501928534,1795,1797,1798,1795,259
|
|
20230920,100000,501463189,1800,1799,1800,1795,2688
|
|
20230920,095900,496629953,1800,1799,1800,1791,8847
|
|
20230920,095800,480721832,1800,1808,1808,1799,21582
|
|
20230920,095700,441849551,1817,1807,1817,1807,210
|
|
20230920,095600,441469581,1807,1810,1810,1806,4815
|
|
20230920,095500,432763298,1808,1815,1815,1808,8964
|
|
20230920,095400,416531739,1815,1820,1820,1814,3681
|
|
20230920,095300,409847238,1820,1828,1828,1820,380
|
|
20230920,095200,409154190,1828,1825,1828,1821,1056
|
|
20230920,095100,407229050,1824,1824,1824,1824,286
|
|
20230920,095000,406707386,1828,1824,1828,1824,2
|
|
20230920,094900,406703734,1824,1824,1824,1824,323
|
|
20230920,094800,406114582,1822,1821,1824,1821,325
|
|
20230920,094700,405521835,1825,1819,1825,1819,1192
|
|
20230920,094600,403350803,1825,1825,1825,1825,131
|
|
20230920,094500,403111728,1825,1825,1825,1825,32
|
|
20230920,094400,403053328,1825,1817,1825,1817,2711
|
|
20230920,094300,398109811,1814,1821,1821,1814,7511
|
|
20230920,094200,384465077,1825,1821,1825,1820,2294
|
|
20230920,094100,380285700,1825,1832,1832,1821,3172
|
|
20230920,094000,374488068,1832,1832,1832,1830,2517
|
|
20230920,093900,369878477,1832,1832,1832,1832,180
|
|
20230920,093800,369548717,1832,1831,1833,1831,2494
|
|
20230920,093700,364978260,1831,1835,1835,1830,5610
|
|
20230920,093600,354705231,1833,1837,1837,1833,2086
|
|
20230920,093500,350878648,1837,1835,1840,1835,13
|
|
20230920,093400,350854755,1833,1833,1833,1833,217
|
|
20230920,093300,350456994,1833,1834,1834,1833,1900
|
|
20230920,093200,346974236,1832,1855,1855,1832,2540
|
|
20230920,093100,342308264,1855,1856,1856,1855,86
|
|
20230920,093000,342148733,1848,1848,1848,1848,104
|
|
20230920,092900,341956541,1849,1858,1858,1849,509
|
|
20230920,092800,341010828,1860,1857,1860,1849,1828
|
|
20230920,092700,337615101,1858,1858,1858,1858,107
|
|
20230920,092600,337416295,1850,1859,1859,1850,2666
|
|
20230920,092500,332460246,1856,1856,1861,1856,4164
|
|
20230920,092400,324727813,1850,1837,1857,1832,14187
|
|
20230920,092300,298600035,1846,1842,1858,1830,8729
|
|
20230920,092200,282584777,1842,1853,1854,1842,6758
|
|
20230920,092100,270099930,1853,1859,1859,1852,182
|
|
20230920,092000,269762535,1859,1855,1861,1850,3555
|
|
20230920,091900,263179261,1862,1855,1865,1855,2526
|
|
20230920,091800,258486883,1855,1855,1855,1855,1124
|
|
20230920,091700,256401863,1845,1861,1861,1845,6008
|
|
20230920,091600,245256951,1861,1876,1876,1861,12091
|
|
20230920,091500,222671056,1876,1863,1877,1862,22308
|
|
20230920,091400,180957701,1862,1855,1862,1850,6030
|
|
20230920,091300,169769239,1854,1849,1858,1846,5665
|
|
20230920,091200,159262042,1848,1850,1863,1847,6265
|
|
20230920,091100,147667084,1850,1869,1873,1850,11616
|
|
20230920,091000,126013368,1869,1831,1869,1831,7806
|
|
20230920,090900,111624063,1831,1825,1835,1825,1021
|
|
20230920,090800,109753350,1824,1824,1825,1823,373
|
|
20230920,090700,109073032,1825,1826,1826,1825,558
|
|
20230920,090600,108054649,1827,1828,1828,1826,1216
|
|
20230920,090500,105832073,1828,1829,1841,1828,1807
|
|
20230920,090400,102522437,1830,1804,1830,1801,12817
|
|
20230920,090300,79312391,1802,1810,1818,1800,8962
|
|
20230920,090200,63116082,1810,1824,1824,1800,14746
|
|
20230920,090100,36373787,1824,1833,1835,1824,10589
|
|
20230920,090000,16977707,1833,1839,1857,1833,9174
|