604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,190100,1271650511,1813,1813,1813,1813,45089
|
|
20230911,190000,1271650511,1813,1813,1813,1813,0
|
|
20230911,185900,1271650511,1813,1813,1813,1813,0
|
|
20230911,185800,1271650511,1813,1813,1813,1813,0
|
|
20230911,185700,1271650511,1813,1813,1813,1813,0
|
|
20230911,185600,1271650511,1813,1813,1813,1813,0
|
|
20230911,185500,1271650511,1813,1813,1813,1813,0
|
|
20230911,185400,1271650511,1813,1813,1813,1813,0
|
|
20230911,185300,1271650511,1813,1813,1813,1813,0
|
|
20230911,185200,1271650511,1813,1813,1813,1813,0
|
|
20230911,185100,1271650511,1813,1813,1813,1813,0
|
|
20230911,185000,1271650511,1813,1813,1813,1813,0
|
|
20230911,184900,1271650511,1813,1813,1813,1813,0
|
|
20230911,184800,1271650511,1813,1813,1813,1813,0
|
|
20230911,184700,1271650511,1813,1813,1813,1813,0
|
|
20230911,184600,1271650511,1813,1813,1813,1813,0
|
|
20230911,184500,1271650511,1813,1813,1813,1813,0
|
|
20230911,184400,1271650511,1813,1813,1813,1813,0
|
|
20230911,184300,1271650511,1813,1813,1813,1813,0
|
|
20230911,184200,1271650511,1813,1813,1813,1813,0
|
|
20230911,184100,1271650511,1813,1813,1813,1813,0
|
|
20230911,184000,1271650511,1813,1813,1813,1813,0
|
|
20230911,183900,1271650511,1813,1813,1813,1813,0
|
|
20230911,183800,1271650511,1813,1813,1813,1813,0
|
|
20230911,183700,1271650511,1813,1813,1813,1813,0
|
|
20230911,183600,1271650511,1813,1813,1813,1813,0
|
|
20230911,183500,1271650511,1813,1813,1813,1813,0
|
|
20230911,183400,1271650511,1813,1813,1813,1813,0
|
|
20230911,183300,1271650511,1813,1813,1813,1813,0
|
|
20230911,183200,1271650511,1813,1813,1813,1813,0
|
|
20230911,183100,1271650511,1813,1813,1813,1813,45089
|
|
20230911,183000,1271650511,1813,1813,1813,1813,0
|
|
20230911,182900,1271650511,1813,1813,1813,1813,0
|
|
20230911,182800,1271650511,1813,1813,1813,1813,0
|
|
20230911,182700,1271650511,1813,1813,1813,1813,0
|
|
20230911,182600,1271650511,1813,1813,1813,1813,0
|
|
20230911,182500,1271650511,1813,1813,1813,1813,0
|
|
20230911,182400,1271650511,1813,1813,1813,1813,0
|
|
20230911,182300,1271650511,1813,1813,1813,1813,0
|
|
20230911,182200,1271650511,1813,1813,1813,1813,0
|
|
20230911,182100,1271650511,1813,1813,1813,1813,0
|
|
20230911,182000,1271650511,1813,1813,1813,1813,0
|
|
20230911,181900,1271650511,1813,1813,1813,1813,0
|
|
20230911,181800,1271650511,1813,1813,1813,1813,0
|
|
20230911,181700,1271650511,1813,1813,1813,1813,0
|
|
20230911,181600,1271650511,1813,1813,1813,1813,0
|
|
20230911,181500,1271650511,1813,1813,1813,1813,0
|
|
20230911,181400,1271650511,1813,1813,1813,1813,0
|
|
20230911,181300,1271650511,1813,1813,1813,1813,0
|
|
20230911,181200,1271650511,1813,1813,1813,1813,0
|
|
20230911,181100,1271650511,1813,1813,1813,1813,0
|
|
20230911,181000,1271650511,1813,1813,1813,1813,0
|
|
20230911,180900,1271650511,1813,1813,1813,1813,0
|
|
20230911,180800,1271650511,1813,1813,1813,1813,0
|
|
20230911,180700,1271650511,1813,1813,1813,1813,0
|
|
20230911,180600,1271650511,1813,1813,1813,1813,0
|
|
20230911,180500,1271650511,1813,1813,1813,1813,0
|
|
20230911,180400,1271650511,1813,1813,1813,1813,0
|
|
20230911,180300,1271650511,1813,1813,1813,1813,0
|
|
20230911,180200,1271650511,1813,1813,1813,1813,0
|
|
20230911,180100,1271650511,1813,1813,1813,1813,45089
|
|
20230911,180000,1271650511,1813,1813,1813,1813,0
|
|
20230911,175900,1271650511,1813,1813,1813,1813,0
|
|
20230911,175800,1271650511,1813,1813,1813,1813,0
|
|
20230911,175700,1271650511,1813,1813,1813,1813,0
|
|
20230911,175600,1271650511,1813,1813,1813,1813,0
|
|
20230911,175500,1271650511,1813,1813,1813,1813,0
|
|
20230911,175400,1271650511,1813,1813,1813,1813,0
|
|
20230911,175300,1271650511,1813,1813,1813,1813,0
|
|
20230911,175200,1271650511,1813,1813,1813,1813,0
|
|
20230911,175100,1271650511,1813,1813,1813,1813,0
|
|
20230911,175000,1271650511,1813,1813,1813,1813,0
|
|
20230911,174900,1271650511,1813,1813,1813,1813,0
|
|
20230911,174800,1271650511,1813,1813,1813,1813,0
|
|
20230911,174700,1271650511,1813,1813,1813,1813,0
|
|
20230911,174600,1271650511,1813,1813,1813,1813,0
|
|
20230911,174500,1271650511,1813,1813,1813,1813,0
|
|
20230911,174400,1271650511,1813,1813,1813,1813,0
|
|
20230911,174300,1271650511,1813,1813,1813,1813,0
|
|
20230911,174200,1271650511,1813,1813,1813,1813,0
|
|
20230911,174100,1271650511,1813,1813,1813,1813,0
|
|
20230911,174000,1271650511,1813,1813,1813,1813,0
|
|
20230911,173900,1271650511,1813,1813,1813,1813,0
|
|
20230911,173800,1271650511,1813,1813,1813,1813,0
|
|
20230911,173700,1271650511,1813,1813,1813,1813,0
|
|
20230911,173600,1271650511,1813,1813,1813,1813,0
|
|
20230911,173500,1271650511,1813,1813,1813,1813,0
|
|
20230911,173400,1271650511,1813,1813,1813,1813,0
|
|
20230911,173300,1271650511,1813,1813,1813,1813,0
|
|
20230911,173200,1271650511,1813,1813,1813,1813,0
|
|
20230911,173100,1271650511,1813,1813,1813,1813,45089
|
|
20230911,173000,1271650511,1813,1813,1813,1813,0
|
|
20230911,172900,1271650511,1813,1813,1813,1813,0
|
|
20230911,172800,1271650511,1813,1813,1813,1813,0
|
|
20230911,172700,1271650511,1813,1813,1813,1813,0
|
|
20230911,172600,1271650511,1813,1813,1813,1813,0
|
|
20230911,172500,1271650511,1813,1813,1813,1813,0
|
|
20230911,172400,1271650511,1813,1813,1813,1813,0
|
|
20230911,172300,1271650511,1813,1813,1813,1813,0
|
|
20230911,172200,1271650511,1813,1813,1813,1813,0
|
|
20230911,172100,1271650511,1813,1813,1813,1813,0
|
|
20230911,172000,1271650511,1813,1813,1813,1813,0
|
|
20230911,171900,1271650511,1813,1813,1813,1813,0
|
|
20230911,171800,1271650511,1813,1813,1813,1813,0
|
|
20230911,171700,1271650511,1813,1813,1813,1813,0
|
|
20230911,171600,1271650511,1813,1813,1813,1813,0
|
|
20230911,171500,1271650511,1813,1813,1813,1813,0
|
|
20230911,171400,1271650511,1813,1813,1813,1813,0
|
|
20230911,171300,1271650511,1813,1813,1813,1813,0
|
|
20230911,171200,1271650511,1813,1813,1813,1813,0
|
|
20230911,171100,1271650511,1813,1813,1813,1813,0
|
|
20230911,171000,1271650511,1813,1813,1813,1813,0
|
|
20230911,170900,1271650511,1813,1813,1813,1813,0
|
|
20230911,170800,1271650511,1813,1813,1813,1813,0
|
|
20230911,170700,1271650511,1813,1813,1813,1813,0
|
|
20230911,170600,1271650511,1813,1813,1813,1813,0
|
|
20230911,170500,1271650511,1813,1813,1813,1813,0
|
|
20230911,170400,1271650511,1813,1813,1813,1813,0
|
|
20230911,170300,1271650511,1813,1813,1813,1813,0
|
|
20230911,170200,1271650511,1813,1813,1813,1813,0
|
|
20230911,170100,1271650511,1813,1813,1813,1813,45089
|
|
20230911,170000,1271650511,1813,1813,1813,1813,0
|
|
20230911,165900,1271650511,1813,1813,1813,1813,0
|
|
20230911,165800,1271650511,1813,1813,1813,1813,0
|
|
20230911,165700,1271650511,1813,1813,1813,1813,0
|
|
20230911,165600,1271650511,1813,1813,1813,1813,0
|
|
20230911,165500,1271650511,1813,1813,1813,1813,0
|
|
20230911,165400,1271650511,1813,1813,1813,1813,0
|
|
20230911,165300,1271650511,1813,1813,1813,1813,0
|
|
20230911,165200,1271650511,1813,1813,1813,1813,0
|
|
20230911,165100,1271650511,1813,1813,1813,1813,0
|
|
20230911,165000,1271650511,1813,1813,1813,1813,0
|
|
20230911,164900,1271650511,1813,1813,1813,1813,0
|
|
20230911,164800,1271650511,1813,1813,1813,1813,0
|
|
20230911,164700,1271650511,1813,1813,1813,1813,0
|
|
20230911,164600,1271650511,1813,1813,1813,1813,0
|
|
20230911,164500,1271650511,1813,1813,1813,1813,0
|
|
20230911,164400,1271650511,1813,1813,1813,1813,0
|
|
20230911,164300,1271650511,1813,1813,1813,1813,0
|
|
20230911,164200,1271650511,1813,1813,1813,1813,0
|
|
20230911,164100,1271650511,1813,1813,1813,1813,0
|
|
20230911,164000,1271650511,1813,1813,1813,1813,0
|
|
20230911,163900,1271650511,1813,1813,1813,1813,0
|
|
20230911,163800,1271650511,1813,1813,1813,1813,0
|
|
20230911,163700,1271650511,1813,1813,1813,1813,0
|
|
20230911,163600,1271650511,1813,1813,1813,1813,0
|
|
20230911,163500,1271650511,1813,1813,1813,1813,0
|
|
20230911,163400,1271650511,1813,1813,1813,1813,0
|
|
20230911,163300,1271650511,1813,1813,1813,1813,0
|
|
20230911,163200,1271650511,1813,1813,1813,1813,0
|
|
20230911,163100,1271650511,1813,1813,1813,1813,45089
|
|
20230911,163000,1271650511,1813,1813,1813,1813,0
|
|
20230911,162900,1271650511,1813,1813,1813,1813,0
|
|
20230911,162800,1271650511,1813,1813,1813,1813,0
|
|
20230911,162700,1271650511,1813,1813,1813,1813,0
|
|
20230911,162600,1271650511,1813,1813,1813,1813,0
|
|
20230911,162500,1271650511,1813,1813,1813,1813,0
|
|
20230911,162400,1271650511,1813,1813,1813,1813,0
|
|
20230911,162300,1271650511,1813,1813,1813,1813,0
|
|
20230911,162200,1271650511,1813,1813,1813,1813,0
|
|
20230911,162100,1271650511,1813,1813,1813,1813,0
|
|
20230911,162000,1271650511,1813,1813,1813,1813,0
|
|
20230911,161900,1271650511,1813,1813,1813,1813,0
|
|
20230911,161800,1271650511,1813,1813,1813,1813,0
|
|
20230911,161700,1271650511,1813,1813,1813,1813,0
|
|
20230911,161600,1271650511,1813,1813,1813,1813,0
|
|
20230911,161500,1271650511,1813,1813,1813,1813,0
|
|
20230911,161400,1271650511,1813,1813,1813,1813,0
|
|
20230911,161300,1271650511,1813,1813,1813,1813,0
|
|
20230911,161200,1271650511,1813,1813,1813,1813,0
|
|
20230911,161100,1271650511,1813,1813,1813,1813,0
|
|
20230911,161000,1271650511,1813,1813,1813,1813,0
|
|
20230911,160900,1271650511,1813,1813,1813,1813,0
|
|
20230911,160800,1271650511,1813,1813,1813,1813,0
|
|
20230911,160700,1271650511,1813,1813,1813,1813,0
|
|
20230911,160600,1271650511,1813,1813,1813,1813,0
|
|
20230911,160500,1271650511,1813,1813,1813,1813,0
|
|
20230911,160400,1271650511,1813,1813,1813,1813,0
|
|
20230911,160300,1271650511,1813,1813,1813,1813,0
|
|
20230911,160200,1271650511,1813,1813,1813,1813,0
|
|
20230911,160100,1271650511,1813,1813,1813,1813,45089
|
|
20230911,160000,1271650511,1813,1813,1813,1813,0
|
|
20230911,155900,1271650511,1813,1813,1813,1813,0
|
|
20230911,155800,1271650511,1813,1813,1813,1813,0
|
|
20230911,155700,1271650511,1813,1813,1813,1813,0
|
|
20230911,155600,1271650511,1813,1813,1813,1813,0
|
|
20230911,155500,1271650511,1813,1813,1813,1813,0
|
|
20230911,155400,1271650511,1813,1813,1813,1813,0
|
|
20230911,155300,1271650511,1813,1813,1813,1813,0
|
|
20230911,155200,1271650511,1813,1813,1813,1813,0
|
|
20230911,155100,1271650511,1813,1813,1813,1813,0
|
|
20230911,155000,1271650511,1813,1813,1813,1813,0
|
|
20230911,154900,1271650511,1813,1813,1813,1813,0
|
|
20230911,154800,1271650511,1813,1813,1813,1813,0
|
|
20230911,154700,1271650511,1813,1813,1813,1813,0
|
|
20230911,154600,1271650511,1813,1813,1813,1813,0
|
|
20230911,154500,1271650511,1813,1813,1813,1813,0
|
|
20230911,154400,1271650511,1813,1813,1813,1813,0
|
|
20230911,154300,1271650511,1813,1813,1813,1813,0
|
|
20230911,154200,1271650511,1813,1813,1813,1813,0
|
|
20230911,154100,1271650511,1813,1813,1813,1813,0
|
|
20230911,154000,1271650511,1813,1813,1813,1813,0
|
|
20230911,153900,1271650511,1813,1813,1813,1813,0
|
|
20230911,153800,1271650511,1813,1813,1813,1813,0
|
|
20230911,153700,1271650511,1813,1813,1813,1813,0
|
|
20230911,153600,1271650511,1813,1813,1813,1813,0
|
|
20230911,153500,1271650511,1813,1813,1813,1813,0
|
|
20230911,153400,1271650511,1813,1813,1813,1813,0
|
|
20230911,153300,1271650511,1813,1813,1813,1813,0
|
|
20230911,153200,1271650511,1813,1813,1813,1813,0
|
|
20230911,153100,1271650511,1813,1813,1813,1813,45089
|
|
20230911,153000,1271650511,1813,1813,1813,1813,45089
|
|
20230911,152900,1189904154,1821,1821,1821,1821,0
|
|
20230911,152800,1189904154,1821,1821,1821,1821,0
|
|
20230911,152700,1189904154,1821,1821,1821,1821,0
|
|
20230911,152600,1189904154,1821,1821,1821,1821,0
|
|
20230911,152500,1189904154,1821,1821,1821,1821,0
|
|
20230911,152400,1189904154,1821,1821,1821,1821,0
|
|
20230911,152300,1189904154,1821,1821,1821,1821,0
|
|
20230911,152200,1189904154,1821,1821,1821,1821,0
|
|
20230911,152100,1189904154,1821,1821,1821,1821,0
|
|
20230911,152000,1189904154,1821,1821,1821,1821,0
|
|
20230911,151900,1189904154,1821,1821,1821,1820,2352
|
|
20230911,151800,1185622810,1821,1822,1822,1821,1540
|
|
20230911,151700,1182818239,1822,1821,1822,1820,3300
|
|
20230911,151600,1176810862,1821,1822,1822,1821,1905
|
|
20230911,151500,1173340767,1823,1828,1828,1823,1110
|
|
20230911,151400,1171317218,1823,1828,1828,1822,70
|
|
20230911,151300,1171189541,1823,1826,1828,1822,259
|
|
20230911,151200,1170717322,1822,1828,1828,1822,2642
|
|
20230911,151100,1165895277,1828,1828,1829,1828,4
|
|
20230911,151000,1165887964,1829,1828,1829,1828,17
|
|
20230911,150900,1165856886,1828,1828,1828,1828,1
|
|
20230911,150800,1165855058,1824,1825,1825,1822,947
|
|
20230911,150700,1164129004,1830,1830,1830,1829,32
|
|
20230911,150600,1164070445,1828,1829,1829,1828,1251
|
|
20230911,150500,1161782417,1829,1829,1829,1829,0
|
|
20230911,150400,1161782417,1829,1829,1829,1828,3
|
|
20230911,150300,1161776931,1829,1823,1830,1822,103
|
|
20230911,150200,1161589203,1830,1831,1831,1821,511
|
|
20230911,150100,1160658403,1831,1822,1832,1822,5341
|
|
20230911,150000,1150903156,1822,1822,1822,1822,114
|
|
20230911,145900,1150695448,1822,1821,1822,1821,2209
|
|
20230911,145800,1146672371,1820,1821,1821,1820,850
|
|
20230911,145700,1145124982,1821,1821,1821,1821,94
|
|
20230911,145600,1144953808,1821,1821,1821,1821,195
|
|
20230911,145500,1144598713,1820,1821,1821,1820,880
|
|
20230911,145400,1142996834,1822,1822,1822,1820,243
|
|
20230911,145300,1142554293,1820,1822,1822,1820,4638
|
|
20230911,145200,1134107891,1822,1821,1822,1821,1994
|
|
20230911,145100,1130476229,1822,1822,1822,1821,1037
|
|
20230911,145000,1128586816,1822,1822,1822,1821,408
|
|
20230911,144900,1127843505,1821,1821,1822,1821,2968
|
|
20230911,144800,1122438370,1822,1822,1822,1821,2443
|
|
20230911,144700,1117987226,1822,1821,1822,1821,161
|
|
20230911,144600,1117694044,1822,1821,1822,1821,328
|
|
20230911,144500,1117096745,1821,1821,1821,1820,727
|
|
20230911,144400,1115773080,1820,1821,1821,1819,13069
|
|
20230911,144300,1091985862,1821,1822,1822,1821,953
|
|
20230911,144200,1090249945,1822,1824,1824,1822,72
|
|
20230911,144100,1090118749,1824,1827,1827,1824,29
|
|
20230911,144000,1090065798,1827,1823,1828,1821,547
|
|
20230911,143900,1089067180,1823,1822,1823,1820,6327
|
|
20230911,143800,1077550622,1823,1823,1823,1821,559
|
|
20230911,143700,1076532661,1823,1822,1823,1821,460
|
|
20230911,143600,1075694998,1821,1823,1823,1821,552
|
|
20230911,143500,1074689461,1822,1823,1823,1822,618
|
|
20230911,143400,1073563395,1823,1822,1823,1822,1071
|
|
20230911,143300,1071611800,1822,1821,1822,1820,1540
|
|
20230911,143200,1068808035,1821,1821,1821,1821,510
|
|
20230911,143100,1067879325,1821,1820,1821,1820,2038
|
|
20230911,143000,1064169913,1820,1821,1821,1820,4701
|
|
20230911,142900,1055609444,1821,1821,1821,1821,2
|
|
20230911,142800,1055605802,1819,1820,1820,1819,100
|
|
20230911,142700,1055423901,1821,1818,1821,1817,475
|
|
20230911,142600,1054560370,1818,1818,1818,1818,738
|
|
20230911,142500,1053218686,1818,1818,1818,1818,4543
|
|
20230911,142400,1044959512,1818,1821,1821,1818,5279
|
|
20230911,142300,1035356439,1821,1823,1823,1821,5097
|
|
20230911,142200,1026073503,1822,1823,1823,1822,8662
|
|
20230911,142100,1010290389,1826,1826,1826,1823,1021
|
|
20230911,142000,1008429030,1824,1824,1824,1824,0
|
|
20230911,141900,1008429030,1824,1826,1826,1824,76
|
|
20230911,141800,1008290395,1827,1827,1827,1827,2
|
|
20230911,141700,1008286741,1828,1828,1828,1828,0
|
|
20230911,141600,1008286741,1828,1828,1828,1828,5
|
|
20230911,141500,1008277601,1828,1828,1828,1828,103
|
|
20230911,141400,1008089317,1823,1826,1826,1823,1299
|
|
20230911,141300,1005720813,1828,1828,1828,1828,1
|
|
20230911,141200,1005718985,1829,1829,1829,1829,1
|
|
20230911,141100,1005717156,1824,1824,1824,1824,0
|
|
20230911,141000,1005717156,1824,1829,1829,1824,1183
|
|
20230911,140900,1003558883,1829,1827,1830,1827,51
|
|
20230911,140800,1003465576,1828,1830,1830,1828,60
|
|
20230911,140700,1003355887,1832,1830,1832,1829,8
|
|
20230911,140600,1003341236,1833,1833,1833,1833,259
|
|
20230911,140500,1002866489,1833,1823,1833,1823,2684
|
|
20230911,140400,997973547,1823,1823,1823,1823,68
|
|
20230911,140300,997849583,1823,1822,1823,1822,1556
|
|
20230911,140200,995014439,1822,1822,1822,1822,1573
|
|
20230911,140100,992148433,1822,1820,1822,1820,1141
|
|
20230911,140000,990071773,1820,1824,1824,1820,20649
|
|
20230911,135900,952456068,1824,1831,1835,1824,13421
|
|
20230911,135800,927948369,1830,1830,1830,1830,0
|
|
20230911,135700,927948369,1830,1830,1830,1830,1
|
|
20230911,135600,927946539,1830,1830,1830,1830,27
|
|
20230911,135500,927897129,1829,1829,1829,1829,0
|
|
20230911,135400,927897129,1829,1829,1829,1829,359
|
|
20230911,135300,927240518,1829,1829,1829,1829,0
|
|
20230911,135200,927240518,1829,1829,1829,1829,286
|
|
20230911,135100,926717424,1829,1832,1832,1829,5420
|
|
20230911,135000,916797666,1832,1833,1833,1832,705
|
|
20230911,134900,915506096,1832,1832,1832,1832,72
|
|
20230911,134800,915374192,1832,1832,1832,1832,2845
|
|
20230911,134700,910162152,1835,1835,1835,1835,10
|
|
20230911,134600,910143802,1835,1835,1835,1835,366
|
|
20230911,134500,909472192,1837,1837,1837,1837,1
|
|
20230911,134400,909470355,1835,1835,1835,1835,0
|
|
20230911,134300,909470355,1835,1836,1836,1835,284
|
|
20230911,134200,908949109,1831,1835,1836,1831,506
|
|
20230911,134100,908022598,1835,1837,1837,1831,821
|
|
20230911,134000,906517424,1836,1836,1836,1836,1
|
|
20230911,133900,906515588,1837,1836,1837,1836,101
|
|
20230911,133800,906330151,1837,1837,1837,1837,0
|
|
20230911,133700,906330151,1837,1836,1837,1836,601
|
|
20230911,133600,905226707,1837,1836,1837,1836,325
|
|
20230911,133500,904630004,1836,1835,1836,1834,4004
|
|
20230911,133400,897283666,1834,1835,1836,1829,114
|
|
20230911,133300,897074614,1836,1831,1836,1830,8
|
|
20230911,133200,897059956,1827,1829,1829,1827,3568
|
|
20230911,133100,890540395,1834,1830,1834,1828,3380
|
|
20230911,133000,884361698,1835,1833,1835,1828,8085
|
|
20230911,132900,869568502,1835,1835,1835,1835,8
|
|
20230911,132800,869553822,1836,1833,1836,1833,13
|
|
20230911,132700,869529990,1837,1837,1837,1837,11
|
|
20230911,132600,869509783,1837,1836,1837,1836,20
|
|
20230911,132500,869473044,1837,1837,1837,1837,7
|
|
20230911,132400,869460185,1837,1837,1837,1837,0
|
|
20230911,132300,869460185,1837,1837,1837,1837,57
|
|
20230911,132200,869355476,1837,1837,1837,1837,4
|
|
20230911,132100,869348128,1838,1838,1838,1838,0
|
|
20230911,132000,869348128,1838,1837,1838,1837,3
|
|
20230911,131900,869342616,1837,1834,1837,1831,27
|
|
20230911,131800,869293164,1831,1838,1838,1831,663
|
|
20230911,131700,868078012,1838,1838,1838,1838,2
|
|
20230911,131600,868074336,1839,1839,1839,1838,27
|
|
20230911,131500,868024684,1838,1837,1839,1837,11
|
|
20230911,131400,868004464,1837,1838,1838,1837,3
|
|
20230911,131300,867998952,1839,1838,1840,1838,31
|
|
20230911,131200,867941925,1840,1834,1840,1834,299
|
|
20230911,131100,867393137,1835,1831,1835,1830,249
|
|
20230911,131000,866937412,1837,1837,1837,1837,1
|
|
20230911,130900,866935575,1830,1830,1837,1829,687
|
|
20230911,130800,865678415,1831,1833,1837,1829,890
|
|
20230911,130700,864050282,1829,1837,1837,1829,1805
|
|
20230911,130600,860748028,1830,1838,1838,1830,1569
|
|
20230911,130500,857873033,1838,1838,1839,1838,107
|
|
20230911,130400,857676316,1839,1839,1840,1839,59
|
|
20230911,130300,857567759,1840,1831,1840,1830,3133
|
|
20230911,130200,851832054,1832,1837,1840,1832,2149
|
|
20230911,130100,847893660,1837,1841,1841,1837,11
|
|
20230911,130000,847873428,1841,1841,1841,1841,68
|
|
20230911,125900,847748240,1841,1840,1841,1840,2
|
|
20230911,125800,847744559,1841,1840,1841,1840,3
|
|
20230911,125700,847739038,1841,1834,1841,1834,6125
|
|
20230911,125600,836505781,1834,1834,1834,1834,6
|
|
20230911,125500,836494777,1834,1834,1834,1832,498
|
|
20230911,125400,835582427,1833,1833,1833,1833,2416
|
|
20230911,125300,831153899,1833,1833,1833,1833,25
|
|
20230911,125200,831108074,1832,1832,1833,1832,152
|
|
20230911,125100,830829590,1832,1832,1832,1831,776
|
|
20230911,125000,829408590,1831,1833,1833,1831,138
|
|
20230911,124900,829155700,1833,1831,1833,1831,1098
|
|
20230911,124800,827145251,1831,1831,1833,1831,797
|
|
20230911,124700,825685544,1831,1831,1831,1831,656
|
|
20230911,124600,824484408,1830,1830,1830,1830,0
|
|
20230911,124500,824484408,1830,1830,1830,1830,0
|
|
20230911,124400,824484408,1830,1830,1830,1830,400
|
|
20230911,124300,823752408,1831,1831,1831,1830,544
|
|
20230911,124200,822756544,1830,1834,1834,1830,4341
|
|
20230911,124100,814807231,1835,1836,1836,1835,2913
|
|
20230911,124000,809460746,1839,1839,1839,1839,12
|
|
20230911,123900,809438678,1839,1839,1839,1837,1576
|
|
20230911,123800,806543244,1839,1839,1839,1838,2630
|
|
20230911,123700,801707617,1840,1840,1840,1840,305
|
|
20230911,123600,801146417,1839,1839,1839,1839,887
|
|
20230911,123500,799515224,1839,1839,1839,1839,0
|
|
20230911,123400,799515224,1839,1838,1839,1838,133
|
|
20230911,123300,799270749,1838,1837,1838,1837,407
|
|
20230911,123200,798522790,1837,1837,1837,1837,321
|
|
20230911,123100,797933113,1837,1836,1837,1836,11
|
|
20230911,123000,797912907,1836,1836,1836,1835,102
|
|
20230911,122900,797725637,1836,1836,1836,1836,0
|
|
20230911,122800,797725637,1836,1836,1836,1836,972
|
|
20230911,122700,795941045,1836,1836,1836,1836,0
|
|
20230911,122600,795941045,1836,1836,1836,1836,187
|
|
20230911,122500,795597713,1836,1838,1838,1836,6872
|
|
20230911,122400,782968653,1838,1839,1839,1838,207
|
|
20230911,122300,782588030,1839,1839,1839,1839,7
|
|
20230911,122200,782575157,1838,1838,1838,1838,0
|
|
20230911,122100,782575157,1838,1839,1839,1838,9
|
|
20230911,122000,782558608,1839,1839,1839,1839,1782
|
|
20230911,121900,779281510,1839,1839,1839,1839,198
|
|
20230911,121800,778917388,1840,1840,1840,1840,500
|
|
20230911,121700,777997388,1840,1841,1841,1840,2562
|
|
20230911,121600,773281078,1842,1843,1843,1842,172
|
|
20230911,121500,772964252,1842,1842,1842,1842,94
|
|
20230911,121400,772791104,1845,1845,1845,1845,10
|
|
20230911,121300,772772654,1846,1846,1846,1846,34
|
|
20230911,121200,772709890,1846,1846,1846,1846,0
|
|
20230911,121100,772709890,1846,1840,1846,1840,78
|
|
20230911,121000,772566263,1841,1841,1841,1841,13
|
|
20230911,120900,772542330,1842,1842,1842,1842,51
|
|
20230911,120800,772448388,1842,1842,1842,1842,0
|
|
20230911,120700,772448388,1842,1845,1845,1842,502
|
|
20230911,120600,771523696,1844,1845,1846,1844,56
|
|
20230911,120500,771420376,1846,1845,1846,1845,4
|
|
20230911,120400,771412994,1847,1846,1847,1842,7
|
|
20230911,120300,771400082,1847,1842,1847,1842,431
|
|
20230911,120200,770604358,1846,1842,1846,1841,6
|
|
20230911,120100,770593294,1840,1845,1845,1840,18
|
|
20230911,120000,770560168,1840,1846,1846,1840,32
|
|
20230911,115900,770501103,1846,1844,1846,1844,231
|
|
20230911,115800,770074697,1844,1844,1844,1844,0
|
|
20230911,115700,770074697,1844,1844,1844,1844,1
|
|
20230911,115600,770072853,1845,1840,1845,1839,1732
|
|
20230911,115500,766887199,1839,1840,1840,1839,800
|
|
20230911,115400,765415449,1839,1839,1839,1839,0
|
|
20230911,115300,765415449,1839,1839,1839,1839,0
|
|
20230911,115200,765415449,1839,1839,1839,1839,0
|
|
20230911,115100,765415449,1839,1839,1839,1839,0
|
|
20230911,115000,765415449,1839,1840,1840,1839,100
|
|
20230911,114900,765231543,1847,1847,1847,1847,6
|
|
20230911,114800,765220461,1847,1842,1847,1839,1200
|
|
20230911,114700,763010623,1842,1846,1846,1842,283
|
|
20230911,114600,762489325,1846,1846,1846,1846,1
|
|
20230911,114500,762487479,1847,1843,1847,1843,1044
|
|
20230911,114400,760560054,1843,1839,1843,1839,63
|
|
20230911,114300,760444133,1839,1839,1839,1839,45
|
|
20230911,114200,760361378,1839,1839,1839,1839,8
|
|
20230911,114100,760346666,1836,1842,1843,1836,2961
|
|
20230911,114000,754901471,1842,1838,1842,1838,1442
|
|
20230911,113900,752247831,1837,1837,1837,1837,133
|
|
20230911,113800,752003510,1837,1837,1837,1837,2322
|
|
20230911,113700,747737996,1837,1837,1837,1837,618
|
|
20230911,113600,746602730,1837,1837,1837,1837,2
|
|
20230911,113500,746599056,1837,1837,1837,1837,0
|
|
20230911,113400,746599056,1837,1836,1837,1836,492
|
|
20230911,113300,745695253,1836,1836,1836,1836,150
|
|
20230911,113200,745419853,1836,1835,1836,1835,147
|
|
20230911,113100,745150096,1834,1837,1837,1834,1011
|
|
20230911,113000,743293996,1837,1836,1837,1836,27
|
|
20230911,112900,743244398,1834,1837,1837,1829,7387
|
|
20230911,112800,729712011,1837,1838,1838,1837,554
|
|
20230911,112700,728693760,1838,1838,1838,1838,1802
|
|
20230911,112600,725381684,1839,1840,1840,1839,240
|
|
20230911,112500,724940322,1839,1839,1839,1838,779
|
|
20230911,112400,723507742,1839,1839,1839,1839,29
|
|
20230911,112300,723454411,1838,1838,1839,1838,1524
|
|
20230911,112200,720652483,1838,1839,1839,1838,106
|
|
20230911,112100,720457550,1838,1839,1839,1838,426
|
|
20230911,112000,719674323,1840,1839,1840,1839,22
|
|
20230911,111900,719633845,1841,1841,1841,1839,18458
|
|
20230911,111800,685663460,1842,1842,1843,1842,866
|
|
20230911,111700,684068224,1842,1843,1843,1842,122
|
|
20230911,111600,683843379,1841,1841,1841,1841,3103
|
|
20230911,111500,678130756,1841,1842,1842,1841,263
|
|
20230911,111400,677646568,1841,1841,1841,1841,0
|
|
20230911,111300,677646568,1841,1842,1842,1841,10128
|
|
20230911,111200,658999525,1841,1842,1842,1841,4500
|
|
20230911,111100,650714797,1843,1843,1843,1843,7
|
|
20230911,111000,650701896,1843,1844,1844,1843,531
|
|
20230911,110900,649723262,1842,1842,1842,1842,5
|
|
20230911,110800,649714052,1842,1843,1843,1842,319
|
|
20230911,110700,649126136,1841,1841,1841,1841,6
|
|
20230911,110600,649115090,1842,1842,1842,1842,1
|
|
20230911,110500,649113248,1842,1842,1842,1841,233
|
|
20230911,110400,648684264,1842,1842,1842,1842,8
|
|
20230911,110300,648669528,1841,1841,1841,1841,0
|
|
20230911,110200,648669528,1841,1843,1843,1841,1543
|
|
20230911,110100,645827552,1843,1843,1844,1843,707
|
|
20230911,110000,644524546,1843,1842,1843,1842,302
|
|
20230911,105900,643968260,1842,1843,1843,1842,455
|
|
20230911,105800,643130007,1842,1842,1843,1842,447
|
|
20230911,105700,642306502,1843,1844,1844,1842,420
|
|
20230911,105600,641532542,1844,1845,1846,1843,7573
|
|
20230911,105500,627562257,1845,1848,1848,1845,10889
|
|
20230911,105400,607455080,1848,1848,1848,1848,1
|
|
20230911,105300,607453232,1848,1849,1849,1848,3523
|
|
20230911,105200,600939206,1849,1849,1849,1849,84
|
|
20230911,105100,600783890,1849,1850,1850,1849,26
|
|
20230911,105000,600735806,1849,1850,1850,1849,75
|
|
20230911,104900,600597057,1851,1851,1851,1851,0
|
|
20230911,104800,600597057,1851,1850,1851,1850,6
|
|
20230911,104700,600585952,1850,1851,1851,1850,5
|
|
20230911,104600,600576700,1851,1848,1851,1848,3
|
|
20230911,104500,600571153,1848,1849,1849,1848,917
|
|
20230911,104400,598875722,1849,1851,1851,1849,1769
|
|
20230911,104300,595604321,1850,1850,1850,1850,2002
|
|
20230911,104200,591900621,1850,1850,1850,1850,78
|
|
20230911,104100,591756321,1850,1850,1850,1850,0
|
|
20230911,104000,591756321,1850,1850,1850,1850,253
|
|
20230911,103900,591288271,1850,1851,1851,1850,2
|
|
20230911,103800,591284570,1850,1852,1852,1850,150
|
|
20230911,103700,591006870,1852,1850,1852,1850,105
|
|
20230911,103600,590812610,1850,1849,1850,1849,792
|
|
20230911,103500,589347902,1848,1848,1848,1848,90
|
|
20230911,103400,589181582,1847,1847,1847,1847,101
|
|
20230911,103300,588995035,1847,1847,1847,1847,1
|
|
20230911,103200,588993188,1847,1849,1849,1847,3206
|
|
20230911,103100,583069226,1849,1849,1849,1848,1248
|
|
20230911,103000,580761786,1850,1851,1851,1850,92
|
|
20230911,102900,580591536,1852,1852,1852,1852,2484
|
|
20230911,102800,575991168,1852,1853,1853,1852,1120
|
|
20230911,102700,573916088,1853,1852,1853,1852,1371
|
|
20230911,102600,571376746,1852,1851,1852,1851,542
|
|
20230911,102500,570373502,1851,1851,1851,1851,8
|
|
20230911,102400,570358694,1851,1851,1851,1851,83
|
|
20230911,102300,570205061,1848,1851,1851,1848,2244
|
|
20230911,102200,566054445,1852,1854,1854,1852,1053
|
|
20230911,102100,564103989,1852,1853,1855,1852,125
|
|
20230911,102000,563872422,1853,1852,1853,1852,987
|
|
20230911,101900,562043531,1852,1852,1852,1850,647
|
|
20230911,101800,560845487,1852,1852,1852,1852,227
|
|
20230911,101700,560425083,1852,1848,1852,1848,182
|
|
20230911,101600,560088239,1852,1848,1853,1848,56
|
|
20230911,101500,559984587,1848,1849,1850,1848,932
|
|
20230911,101400,558261854,1849,1849,1849,1849,200
|
|
20230911,101300,557892054,1849,1849,1849,1849,100
|
|
20230911,101200,557707154,1849,1853,1853,1849,1913
|
|
20230911,101100,554168329,1854,1854,1854,1854,977
|
|
20230911,101000,552356971,1854,1851,1854,1850,400
|
|
20230911,100900,551615760,1854,1854,1854,1854,1
|
|
20230911,100800,551613906,1855,1851,1855,1850,3425
|
|
20230911,100700,545274701,1851,1851,1851,1851,199
|
|
20230911,100600,544906352,1855,1855,1855,1855,102
|
|
20230911,100500,544717142,1855,1855,1856,1855,8
|
|
20230911,100400,544702296,1856,1852,1856,1852,9269
|
|
20230911,100300,527526071,1851,1849,1851,1849,120
|
|
20230911,100200,527303963,1848,1848,1851,1848,1111
|
|
20230911,100100,525249712,1848,1849,1850,1848,2281
|
|
20230911,100000,521034138,1850,1851,1852,1850,28
|
|
20230911,095900,520982304,1849,1852,1852,1849,939
|
|
20230911,095800,519243611,1852,1854,1854,1852,1401
|
|
20230911,095700,516647504,1853,1853,1854,1853,862
|
|
20230911,095600,515049836,1853,1853,1853,1853,22
|
|
20230911,095500,515009070,1854,1855,1855,1854,1400
|
|
20230911,095400,512413430,1855,1855,1855,1855,87
|
|
20230911,095300,512252045,1855,1848,1855,1847,11066
|
|
20230911,095200,491788745,1849,1850,1851,1849,4141
|
|
20230911,095100,484129766,1851,1852,1852,1851,2264
|
|
20230911,095000,479938880,1852,1855,1855,1852,3936
|
|
20230911,094900,472644755,1855,1854,1855,1854,345
|
|
20230911,094800,472004830,1855,1856,1856,1855,1163
|
|
20230911,094700,469847011,1856,1855,1856,1855,1116
|
|
20230911,094600,467775811,1856,1857,1857,1855,4277
|
|
20230911,094500,459838189,1855,1857,1857,1855,926
|
|
20230911,094400,458118647,1855,1855,1857,1848,4872
|
|
20230911,094300,449081859,1848,1854,1854,1848,25221
|
|
20230911,094200,402439896,1854,1849,1855,1849,81
|
|
20230911,094100,402290040,1855,1850,1857,1847,10651
|
|
20230911,094000,382552921,1858,1862,1862,1855,22439
|
|
20230911,093900,340829295,1849,1865,1865,1847,292
|
|
20230911,093800,340285852,1865,1840,1865,1838,25760
|
|
20230911,093700,292614063,1840,1839,1840,1839,148
|
|
20230911,093600,292341885,1842,1840,1842,1838,2577
|
|
20230911,093500,287597303,1842,1843,1843,1840,264
|
|
20230911,093400,287111031,1843,1844,1844,1838,3686
|
|
20230911,093300,280319509,1844,1844,1844,1843,3016
|
|
20230911,093200,274761006,1843,1841,1843,1838,1837
|
|
20230911,093100,271375894,1842,1841,1842,1841,149
|
|
20230911,093000,271101439,1842,1841,1843,1841,2139
|
|
20230911,092900,267162076,1842,1842,1843,1841,2153
|
|
20230911,092800,263195404,1835,1842,1844,1835,5728
|
|
20230911,092700,252658182,1843,1841,1843,1839,1961
|
|
20230911,092600,249047887,1841,1839,1841,1839,995
|
|
20230911,092500,247217042,1839,1835,1839,1835,1012
|
|
20230911,092400,245356354,1834,1833,1834,1833,1273
|
|
20230911,092300,243022745,1832,1829,1832,1825,3246
|
|
20230911,092200,237090796,1830,1832,1832,1829,1599
|
|
20230911,092100,234165053,1830,1824,1831,1824,14920
|
|
20230911,092000,206888332,1823,1815,1823,1815,1401
|
|
20230911,091900,204344939,1822,1824,1824,1822,297
|
|
20230911,091800,203803310,1815,1816,1824,1814,8048
|
|
20230911,091700,189197843,1815,1816,1816,1815,2661
|
|
20230911,091600,184368028,1825,1822,1825,1812,12131
|
|
20230911,091500,162354727,1822,1822,1822,1822,65
|
|
20230911,091400,162236297,1822,1816,1822,1815,489
|
|
20230911,091300,161346737,1816,1818,1819,1815,7573
|
|
20230911,091200,147579644,1818,1819,1819,1818,1557
|
|
20230911,091100,144748140,1819,1822,1822,1815,11462
|
|
20230911,091000,123908573,1822,1823,1823,1821,8437
|
|
20230911,090900,108542151,1823,1827,1827,1823,804
|
|
20230911,090800,107076385,1827,1828,1828,1823,3032
|
|
20230911,090700,101538393,1827,1828,1829,1827,5025
|
|
20230911,090600,92352506,1828,1829,1830,1828,2870
|
|
20230911,090500,87104075,1829,1830,1830,1829,2084
|
|
20230911,090400,83290584,1830,1836,1836,1830,9602
|
|
20230911,090300,65699541,1836,1839,1840,1830,15877
|
|
20230911,090200,36557083,1839,1850,1850,1839,4270
|
|
20230911,090100,28694027,1850,1852,1852,1845,2100
|
|
20230911,090000,24807391,1851,1850,1852,1840,13218
|