606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190300,734720826,1812,1812,1812,1812,25633
|
|
20230918,190200,734720826,1812,1812,1812,1812,0
|
|
20230918,190100,734720826,1812,1812,1812,1812,0
|
|
20230918,190000,734720826,1812,1812,1812,1812,0
|
|
20230918,185900,734720826,1812,1812,1812,1812,0
|
|
20230918,185800,734720826,1812,1812,1812,1812,0
|
|
20230918,185700,734720826,1812,1812,1812,1812,0
|
|
20230918,185600,734720826,1812,1812,1812,1812,0
|
|
20230918,185500,734720826,1812,1812,1812,1812,0
|
|
20230918,185400,734720826,1812,1812,1812,1812,0
|
|
20230918,185300,734720826,1812,1812,1812,1812,0
|
|
20230918,185200,734720826,1812,1812,1812,1812,0
|
|
20230918,185100,734720826,1812,1812,1812,1812,0
|
|
20230918,185000,734720826,1812,1812,1812,1812,0
|
|
20230918,184900,734720826,1812,1812,1812,1812,0
|
|
20230918,184800,734720826,1812,1812,1812,1812,0
|
|
20230918,184700,734720826,1812,1812,1812,1812,0
|
|
20230918,184600,734720826,1812,1812,1812,1812,0
|
|
20230918,184500,734720826,1812,1812,1812,1812,0
|
|
20230918,184400,734720826,1812,1812,1812,1812,0
|
|
20230918,184300,734720826,1812,1812,1812,1812,0
|
|
20230918,184200,734720826,1812,1812,1812,1812,0
|
|
20230918,184100,734720826,1812,1812,1812,1812,0
|
|
20230918,184000,734720826,1812,1812,1812,1812,0
|
|
20230918,183900,734720826,1812,1812,1812,1812,0
|
|
20230918,183800,734720826,1812,1812,1812,1812,0
|
|
20230918,183700,734720826,1812,1812,1812,1812,0
|
|
20230918,183600,734720826,1812,1812,1812,1812,0
|
|
20230918,183500,734720826,1812,1812,1812,1812,0
|
|
20230918,183400,734720826,1812,1812,1812,1812,0
|
|
20230918,183300,734720826,1812,1812,1812,1812,25633
|
|
20230918,183200,734720826,1812,1812,1812,1812,0
|
|
20230918,183100,734720826,1812,1812,1812,1812,0
|
|
20230918,183000,734720826,1812,1812,1812,1812,0
|
|
20230918,182900,734720826,1812,1812,1812,1812,0
|
|
20230918,182800,734720826,1812,1812,1812,1812,0
|
|
20230918,182700,734720826,1812,1812,1812,1812,0
|
|
20230918,182600,734720826,1812,1812,1812,1812,0
|
|
20230918,182500,734720826,1812,1812,1812,1812,0
|
|
20230918,182400,734720826,1812,1812,1812,1812,0
|
|
20230918,182300,734720826,1812,1812,1812,1812,0
|
|
20230918,182200,734720826,1812,1812,1812,1812,0
|
|
20230918,182100,734720826,1812,1812,1812,1812,0
|
|
20230918,182000,734720826,1812,1812,1812,1812,0
|
|
20230918,181900,734720826,1812,1812,1812,1812,0
|
|
20230918,181800,734720826,1812,1812,1812,1812,0
|
|
20230918,181700,734720826,1812,1812,1812,1812,0
|
|
20230918,181600,734720826,1812,1812,1812,1812,0
|
|
20230918,181500,734720826,1812,1812,1812,1812,0
|
|
20230918,181400,734720826,1812,1812,1812,1812,0
|
|
20230918,181300,734720826,1812,1812,1812,1812,0
|
|
20230918,181200,734720826,1812,1812,1812,1812,0
|
|
20230918,181100,734720826,1812,1812,1812,1812,0
|
|
20230918,181000,734720826,1812,1812,1812,1812,0
|
|
20230918,180900,734720826,1812,1812,1812,1812,0
|
|
20230918,180800,734720826,1812,1812,1812,1812,0
|
|
20230918,180700,734720826,1812,1812,1812,1812,0
|
|
20230918,180600,734720826,1812,1812,1812,1812,0
|
|
20230918,180500,734720826,1812,1812,1812,1812,0
|
|
20230918,180400,734720826,1812,1812,1812,1812,0
|
|
20230918,180300,734720826,1812,1812,1812,1812,25633
|
|
20230918,180200,734720826,1812,1812,1812,1812,0
|
|
20230918,180100,734720826,1812,1812,1812,1812,0
|
|
20230918,180000,734720826,1812,1812,1812,1812,0
|
|
20230918,175900,734720826,1812,1812,1812,1812,0
|
|
20230918,175800,734720826,1812,1812,1812,1812,0
|
|
20230918,175700,734720826,1812,1812,1812,1812,0
|
|
20230918,175600,734720826,1812,1812,1812,1812,0
|
|
20230918,175500,734720826,1812,1812,1812,1812,0
|
|
20230918,175400,734720826,1812,1812,1812,1812,0
|
|
20230918,175300,734720826,1812,1812,1812,1812,0
|
|
20230918,175200,734720826,1812,1812,1812,1812,0
|
|
20230918,175100,734720826,1812,1812,1812,1812,0
|
|
20230918,175000,734720826,1812,1812,1812,1812,0
|
|
20230918,174900,734720826,1812,1812,1812,1812,0
|
|
20230918,174800,734720826,1812,1812,1812,1812,0
|
|
20230918,174700,734720826,1812,1812,1812,1812,0
|
|
20230918,174600,734720826,1812,1812,1812,1812,0
|
|
20230918,174500,734720826,1812,1812,1812,1812,0
|
|
20230918,174400,734720826,1812,1812,1812,1812,0
|
|
20230918,174300,734720826,1812,1812,1812,1812,0
|
|
20230918,174200,734720826,1812,1812,1812,1812,0
|
|
20230918,174100,734720826,1812,1812,1812,1812,0
|
|
20230918,174000,734720826,1812,1812,1812,1812,0
|
|
20230918,173900,734720826,1812,1812,1812,1812,0
|
|
20230918,173800,734720826,1812,1812,1812,1812,0
|
|
20230918,173700,734720826,1812,1812,1812,1812,0
|
|
20230918,173600,734720826,1812,1812,1812,1812,0
|
|
20230918,173500,734720826,1812,1812,1812,1812,0
|
|
20230918,173400,734720826,1812,1812,1812,1812,0
|
|
20230918,173300,734720826,1812,1812,1812,1812,25633
|
|
20230918,173200,734720826,1812,1812,1812,1812,0
|
|
20230918,173100,734720826,1812,1812,1812,1812,0
|
|
20230918,173000,734720826,1812,1812,1812,1812,0
|
|
20230918,172900,734720826,1812,1812,1812,1812,0
|
|
20230918,172800,734720826,1812,1812,1812,1812,0
|
|
20230918,172700,734720826,1812,1812,1812,1812,0
|
|
20230918,172600,734720826,1812,1812,1812,1812,0
|
|
20230918,172500,734720826,1812,1812,1812,1812,0
|
|
20230918,172400,734720826,1812,1812,1812,1812,0
|
|
20230918,172300,734720826,1812,1812,1812,1812,0
|
|
20230918,172200,734720826,1812,1812,1812,1812,0
|
|
20230918,172100,734720826,1812,1812,1812,1812,0
|
|
20230918,172000,734720826,1812,1812,1812,1812,0
|
|
20230918,171900,734720826,1812,1812,1812,1812,0
|
|
20230918,171800,734720826,1812,1812,1812,1812,0
|
|
20230918,171700,734720826,1812,1812,1812,1812,0
|
|
20230918,171600,734720826,1812,1812,1812,1812,0
|
|
20230918,171500,734720826,1812,1812,1812,1812,0
|
|
20230918,171400,734720826,1812,1812,1812,1812,0
|
|
20230918,171300,734720826,1812,1812,1812,1812,0
|
|
20230918,171200,734720826,1812,1812,1812,1812,0
|
|
20230918,171100,734720826,1812,1812,1812,1812,0
|
|
20230918,171000,734720826,1812,1812,1812,1812,0
|
|
20230918,170900,734720826,1812,1812,1812,1812,0
|
|
20230918,170800,734720826,1812,1812,1812,1812,0
|
|
20230918,170700,734720826,1812,1812,1812,1812,0
|
|
20230918,170600,734720826,1812,1812,1812,1812,0
|
|
20230918,170500,734720826,1812,1812,1812,1812,0
|
|
20230918,170400,734720826,1812,1812,1812,1812,0
|
|
20230918,170300,734720826,1812,1812,1812,1812,25633
|
|
20230918,170200,734720826,1812,1812,1812,1812,0
|
|
20230918,170100,734720826,1812,1812,1812,1812,0
|
|
20230918,170000,734720826,1812,1812,1812,1812,0
|
|
20230918,165900,734720826,1812,1812,1812,1812,0
|
|
20230918,165800,734720826,1812,1812,1812,1812,0
|
|
20230918,165700,734720826,1812,1812,1812,1812,0
|
|
20230918,165600,734720826,1812,1812,1812,1812,0
|
|
20230918,165500,734720826,1812,1812,1812,1812,0
|
|
20230918,165400,734720826,1812,1812,1812,1812,0
|
|
20230918,165300,734720826,1812,1812,1812,1812,0
|
|
20230918,165200,734720826,1812,1812,1812,1812,0
|
|
20230918,165100,734720826,1812,1812,1812,1812,0
|
|
20230918,165000,734720826,1812,1812,1812,1812,0
|
|
20230918,164900,734720826,1812,1812,1812,1812,0
|
|
20230918,164800,734720826,1812,1812,1812,1812,0
|
|
20230918,164700,734720826,1812,1812,1812,1812,0
|
|
20230918,164600,734720826,1812,1812,1812,1812,0
|
|
20230918,164500,734720826,1812,1812,1812,1812,0
|
|
20230918,164400,734720826,1812,1812,1812,1812,0
|
|
20230918,164300,734720826,1812,1812,1812,1812,0
|
|
20230918,164200,734720826,1812,1812,1812,1812,0
|
|
20230918,164100,734720826,1812,1812,1812,1812,0
|
|
20230918,164000,734720826,1812,1812,1812,1812,0
|
|
20230918,163900,734720826,1812,1812,1812,1812,0
|
|
20230918,163800,734720826,1812,1812,1812,1812,0
|
|
20230918,163700,734720826,1812,1812,1812,1812,0
|
|
20230918,163600,734720826,1812,1812,1812,1812,0
|
|
20230918,163500,734720826,1812,1812,1812,1812,0
|
|
20230918,163400,734720826,1812,1812,1812,1812,0
|
|
20230918,163300,734720826,1812,1812,1812,1812,25633
|
|
20230918,163200,734720826,1812,1812,1812,1812,0
|
|
20230918,163100,734720826,1812,1812,1812,1812,0
|
|
20230918,163000,734720826,1812,1812,1812,1812,0
|
|
20230918,162900,734720826,1812,1812,1812,1812,0
|
|
20230918,162800,734720826,1812,1812,1812,1812,0
|
|
20230918,162700,734720826,1812,1812,1812,1812,0
|
|
20230918,162600,734720826,1812,1812,1812,1812,0
|
|
20230918,162500,734720826,1812,1812,1812,1812,0
|
|
20230918,162400,734720826,1812,1812,1812,1812,0
|
|
20230918,162300,734720826,1812,1812,1812,1812,0
|
|
20230918,162200,734720826,1812,1812,1812,1812,0
|
|
20230918,162100,734720826,1812,1812,1812,1812,0
|
|
20230918,162000,734720826,1812,1812,1812,1812,0
|
|
20230918,161900,734720826,1812,1812,1812,1812,0
|
|
20230918,161800,734720826,1812,1812,1812,1812,0
|
|
20230918,161700,734720826,1812,1812,1812,1812,0
|
|
20230918,161600,734720826,1812,1812,1812,1812,0
|
|
20230918,161500,734720826,1812,1812,1812,1812,0
|
|
20230918,161400,734720826,1812,1812,1812,1812,0
|
|
20230918,161300,734720826,1812,1812,1812,1812,0
|
|
20230918,161200,734720826,1812,1812,1812,1812,0
|
|
20230918,161100,734720826,1812,1812,1812,1812,0
|
|
20230918,161000,734720826,1812,1812,1812,1812,0
|
|
20230918,160900,734720826,1812,1812,1812,1812,0
|
|
20230918,160800,734720826,1812,1812,1812,1812,0
|
|
20230918,160700,734720826,1812,1812,1812,1812,0
|
|
20230918,160600,734720826,1812,1812,1812,1812,0
|
|
20230918,160500,734720826,1812,1812,1812,1812,0
|
|
20230918,160400,734720826,1812,1812,1812,1812,0
|
|
20230918,160300,734720826,1812,1812,1812,1812,25633
|
|
20230918,160200,734720826,1812,1812,1812,1812,0
|
|
20230918,160100,734720826,1812,1812,1812,1812,0
|
|
20230918,160000,734720826,1812,1812,1812,1812,0
|
|
20230918,155900,734720826,1812,1812,1812,1812,0
|
|
20230918,155800,734720826,1812,1812,1812,1812,0
|
|
20230918,155700,734720826,1812,1812,1812,1812,0
|
|
20230918,155600,734720826,1812,1812,1812,1812,0
|
|
20230918,155500,734720826,1812,1812,1812,1812,0
|
|
20230918,155400,734720826,1812,1812,1812,1812,0
|
|
20230918,155300,734720826,1812,1812,1812,1812,0
|
|
20230918,155200,734720826,1812,1812,1812,1812,0
|
|
20230918,155100,734720826,1812,1812,1812,1812,0
|
|
20230918,155000,734720826,1812,1812,1812,1812,0
|
|
20230918,154900,734720826,1812,1812,1812,1812,0
|
|
20230918,154800,734720826,1812,1812,1812,1812,0
|
|
20230918,154700,734720826,1812,1812,1812,1812,0
|
|
20230918,154600,734720826,1812,1812,1812,1812,0
|
|
20230918,154500,734720826,1812,1812,1812,1812,0
|
|
20230918,154400,734720826,1812,1812,1812,1812,0
|
|
20230918,154300,734720826,1812,1812,1812,1812,0
|
|
20230918,154200,734720826,1812,1812,1812,1812,0
|
|
20230918,154100,734720826,1812,1812,1812,1812,0
|
|
20230918,154000,734720826,1812,1812,1812,1812,0
|
|
20230918,153900,734720826,1812,1812,1812,1812,0
|
|
20230918,153800,734720826,1812,1812,1812,1812,0
|
|
20230918,153700,734720826,1812,1812,1812,1812,0
|
|
20230918,153600,734720826,1812,1812,1812,1812,0
|
|
20230918,153500,734720826,1812,1812,1812,1812,0
|
|
20230918,153400,734720826,1812,1812,1812,1812,0
|
|
20230918,153300,734720826,1812,1812,1812,1812,25633
|
|
20230918,153200,734720826,1812,1812,1812,1812,0
|
|
20230918,153100,734720826,1812,1812,1812,1812,0
|
|
20230918,153000,734720826,1812,1812,1812,1812,25633
|
|
20230918,152900,688273830,1813,1813,1813,1813,0
|
|
20230918,152800,688273830,1813,1813,1813,1813,0
|
|
20230918,152700,688273830,1813,1813,1813,1813,0
|
|
20230918,152600,688273830,1813,1813,1813,1813,0
|
|
20230918,152500,688273830,1813,1813,1813,1813,0
|
|
20230918,152400,688273830,1813,1813,1813,1813,0
|
|
20230918,152300,688273830,1813,1813,1813,1813,0
|
|
20230918,152200,688273830,1813,1813,1813,1813,0
|
|
20230918,152100,688273830,1813,1813,1813,1813,0
|
|
20230918,152000,688273830,1813,1813,1813,1813,0
|
|
20230918,151900,688273830,1813,1814,1814,1813,1962
|
|
20230918,151800,684715483,1814,1814,1814,1812,3307
|
|
20230918,151700,678719730,1813,1814,1814,1813,1065
|
|
20230918,151600,676788566,1814,1815,1815,1813,1183
|
|
20230918,151500,674642269,1814,1814,1815,1813,2045
|
|
20230918,151400,670932636,1813,1814,1815,1813,3575
|
|
20230918,151300,664447405,1814,1816,1816,1814,1692
|
|
20230918,151200,661376021,1816,1816,1816,1815,652
|
|
20230918,151100,660192615,1816,1816,1816,1814,2307
|
|
20230918,151000,656005077,1816,1817,1818,1815,10224
|
|
20230918,150900,637443297,1817,1817,1818,1817,22
|
|
20230918,150800,637403315,1817,1818,1818,1817,464
|
|
20230918,150700,636560225,1817,1817,1818,1817,1159
|
|
20230918,150600,634453820,1819,1818,1819,1817,5252
|
|
20230918,150500,624905772,1818,1819,1819,1818,137
|
|
20230918,150400,624656601,1819,1820,1820,1819,244
|
|
20230918,150300,624212738,1818,1820,1820,1818,142
|
|
20230918,150200,623954564,1818,1819,1820,1818,359
|
|
20230918,150100,623301639,1819,1820,1821,1819,7787
|
|
20230918,150000,609125090,1820,1820,1820,1819,116
|
|
20230918,145900,608914045,1819,1820,1820,1819,90
|
|
20230918,145800,608750255,1819,1819,1820,1818,137
|
|
20230918,145700,608501173,1820,1818,1820,1818,217
|
|
20230918,145600,608106661,1818,1818,1819,1818,2266
|
|
20230918,145500,603986833,1820,1820,1820,1818,504
|
|
20230918,145400,603069557,1819,1820,1820,1819,907
|
|
20230918,145300,601419265,1819,1819,1819,1819,2
|
|
20230918,145200,601415627,1819,1819,1819,1819,0
|
|
20230918,145100,601415627,1819,1820,1820,1819,86
|
|
20230918,145000,601259150,1818,1819,1819,1818,11391
|
|
20230918,144900,580543074,1819,1820,1820,1819,270
|
|
20230918,144800,580051925,1819,1820,1820,1819,1550
|
|
20230918,144700,577231875,1820,1820,1820,1820,275
|
|
20230918,144600,576731375,1820,1820,1820,1820,16
|
|
20230918,144500,576702255,1820,1819,1820,1819,474
|
|
20230918,144400,575840045,1819,1820,1820,1819,31
|
|
20230918,144300,575783645,1818,1821,1821,1818,1186
|
|
20230918,144200,573626478,1819,1821,1821,1818,132
|
|
20230918,144100,573386172,1821,1822,1822,1818,2338
|
|
20230918,144000,569135310,1819,1819,1819,1818,1689
|
|
20230918,143900,566063557,1818,1821,1821,1818,22931
|
|
20230918,143800,524332733,1820,1820,1820,1820,112
|
|
20230918,143700,524128893,1820,1821,1821,1820,451
|
|
20230918,143600,523308022,1820,1821,1822,1820,229
|
|
20230918,143500,522891160,1821,1821,1822,1820,1017
|
|
20230918,143400,521038954,1820,1820,1821,1820,464
|
|
20230918,143300,520194434,1821,1821,1822,1820,655
|
|
20230918,143200,519002030,1821,1822,1822,1820,632
|
|
20230918,143100,517851753,1822,1820,1822,1820,3908
|
|
20230918,143000,510735189,1820,1822,1822,1820,1939
|
|
20230918,142900,507206001,1822,1822,1822,1820,3117
|
|
20230918,142800,501532825,1820,1822,1822,1820,52
|
|
20230918,142700,501438099,1822,1822,1822,1820,3828
|
|
20230918,142600,494467091,1821,1824,1824,1821,33106
|
|
20230918,142500,434125258,1824,1827,1827,1824,16077
|
|
20230918,142400,404789009,1826,1826,1826,1826,0
|
|
20230918,142300,404789009,1826,1826,1826,1825,128
|
|
20230918,142200,404555406,1826,1826,1826,1826,377
|
|
20230918,142100,403867004,1826,1825,1826,1825,64
|
|
20230918,142000,403750203,1826,1826,1826,1826,2
|
|
20230918,141900,403746551,1826,1826,1826,1826,291
|
|
20230918,141800,403215185,1826,1826,1826,1826,0
|
|
20230918,141700,403215185,1826,1826,1826,1826,1
|
|
20230918,141600,403213359,1825,1825,1825,1825,54
|
|
20230918,141500,403114809,1826,1825,1826,1825,429
|
|
20230918,141400,402331883,1826,1826,1826,1826,105
|
|
20230918,141300,402140153,1826,1826,1826,1826,83
|
|
20230918,141200,401988595,1826,1826,1826,1826,0
|
|
20230918,141100,401988595,1826,1826,1826,1826,0
|
|
20230918,141000,401988595,1826,1826,1826,1826,100
|
|
20230918,140900,401805995,1826,1826,1826,1826,152
|
|
20230918,140800,401528443,1826,1826,1826,1826,1009
|
|
20230918,140700,399686009,1826,1826,1826,1826,9
|
|
20230918,140600,399669575,1826,1826,1826,1826,120
|
|
20230918,140500,399450455,1826,1826,1826,1826,0
|
|
20230918,140400,399450455,1826,1826,1826,1826,211
|
|
20230918,140300,399065169,1826,1826,1826,1826,0
|
|
20230918,140200,399065169,1826,1826,1826,1826,0
|
|
20230918,140100,399065169,1826,1826,1826,1826,304
|
|
20230918,140000,398510065,1825,1825,1825,1825,0
|
|
20230918,135900,398510065,1825,1826,1826,1825,240
|
|
20230918,135800,398072017,1826,1826,1826,1826,20
|
|
20230918,135700,398035497,1826,1826,1826,1826,13
|
|
20230918,135600,398011759,1826,1826,1826,1826,15
|
|
20230918,135500,397984369,1826,1826,1826,1826,9
|
|
20230918,135400,397967935,1826,1826,1826,1826,99
|
|
20230918,135300,397787161,1826,1826,1826,1826,500
|
|
20230918,135200,396874161,1826,1826,1826,1826,110
|
|
20230918,135100,396673301,1826,1826,1826,1826,123
|
|
20230918,135000,396448703,1825,1826,1826,1825,580
|
|
20230918,134900,395390175,1826,1826,1826,1826,89
|
|
20230918,134800,395227661,1826,1826,1826,1826,11
|
|
20230918,134700,395207575,1826,1827,1827,1826,102
|
|
20230918,134600,395021271,1825,1825,1825,1825,96
|
|
20230918,134500,394846071,1825,1825,1825,1825,12
|
|
20230918,134400,394824171,1826,1826,1826,1826,0
|
|
20230918,134300,394824171,1826,1826,1826,1826,503
|
|
20230918,134200,393905693,1826,1827,1827,1826,1244
|
|
20230918,134100,391634147,1827,1827,1827,1826,1270
|
|
20230918,134000,389314925,1826,1827,1827,1826,1891
|
|
20230918,133900,385861954,1827,1827,1827,1827,251
|
|
20230918,133800,385403377,1826,1826,1826,1826,5
|
|
20230918,133700,385394247,1826,1827,1827,1826,851
|
|
20230918,133600,383840320,1828,1828,1828,1828,3
|
|
20230918,133500,383834836,1828,1828,1828,1828,0
|
|
20230918,133400,383834836,1828,1828,1828,1828,549
|
|
20230918,133300,382831264,1826,1826,1826,1826,0
|
|
20230918,133200,382831264,1826,1826,1826,1826,0
|
|
20230918,133100,382831264,1826,1826,1826,1826,100
|
|
20230918,133000,382648664,1826,1826,1826,1826,657
|
|
20230918,132900,381448982,1826,1826,1826,1826,0
|
|
20230918,132800,381448982,1826,1825,1826,1825,213
|
|
20230918,132700,381060132,1826,1826,1826,1826,11
|
|
20230918,132600,381040046,1825,1825,1825,1825,0
|
|
20230918,132500,381040046,1825,1825,1825,1825,0
|
|
20230918,132400,381040046,1825,1825,1825,1825,0
|
|
20230918,132300,381040046,1825,1825,1825,1825,1130
|
|
20230918,132200,378977796,1825,1826,1826,1825,121
|
|
20230918,132100,378756966,1826,1825,1826,1825,2720
|
|
20230918,132000,373792964,1825,1825,1825,1825,473
|
|
20230918,131900,372929739,1824,1824,1824,1824,100
|
|
20230918,131800,372747339,1824,1824,1824,1824,100
|
|
20230918,131700,372564939,1824,1825,1825,1824,102
|
|
20230918,131600,372378889,1824,1824,1824,1824,0
|
|
20230918,131500,372378889,1824,1824,1825,1824,371
|
|
20230918,131400,371702183,1824,1824,1824,1824,965
|
|
20230918,131300,369942023,1824,1825,1828,1824,6991
|
|
20230918,131200,357190423,1825,1827,1827,1825,5688
|
|
20230918,131100,346809706,1827,1827,1828,1826,34
|
|
20230918,131000,346747611,1827,1828,1829,1827,523
|
|
20230918,130900,345791578,1829,1829,1829,1829,2
|
|
20230918,130800,345787920,1829,1829,1829,1829,47
|
|
20230918,130700,345701957,1829,1829,1829,1829,182
|
|
20230918,130600,345369079,1829,1829,1829,1829,0
|
|
20230918,130500,345369079,1829,1829,1829,1829,2
|
|
20230918,130400,345365421,1829,1829,1829,1829,0
|
|
20230918,130300,345365421,1829,1829,1829,1829,10
|
|
20230918,130200,345347131,1829,1828,1829,1828,2
|
|
20230918,130100,345343474,1824,1824,1824,1824,200
|
|
20230918,130000,344978674,1825,1825,1825,1825,300
|
|
20230918,125900,344431174,1824,1824,1824,1824,0
|
|
20230918,125800,344431174,1824,1825,1825,1824,657
|
|
20230918,125700,343232614,1825,1825,1825,1825,0
|
|
20230918,125600,343232614,1825,1825,1825,1825,1
|
|
20230918,125500,343230789,1829,1828,1829,1828,72
|
|
20230918,125400,343099110,1828,1827,1828,1827,151
|
|
20230918,125300,342823083,1827,1827,1827,1825,508
|
|
20230918,125200,341895967,1827,1827,1828,1824,189
|
|
20230918,125100,341550989,1827,1829,1829,1825,66
|
|
20230918,125000,341430493,1829,1825,1829,1825,193
|
|
20230918,124900,341078264,1825,1825,1825,1825,262
|
|
20230918,124800,340600114,1825,1825,1825,1825,1
|
|
20230918,124700,340598289,1825,1829,1829,1825,558
|
|
20230918,124600,339579887,1829,1829,1829,1829,7
|
|
20230918,124500,339567084,1829,1826,1829,1825,1295
|
|
20230918,124400,337200165,1826,1825,1826,1825,280
|
|
20230918,124300,336689107,1826,1826,1826,1824,1008
|
|
20230918,124200,334850501,1825,1825,1825,1825,200
|
|
20230918,124100,334485501,1825,1825,1825,1825,0
|
|
20230918,124000,334485501,1825,1825,1825,1825,2001
|
|
20230918,123900,330833676,1825,1825,1825,1825,0
|
|
20230918,123800,330833676,1825,1825,1825,1825,4773
|
|
20230918,123700,322122951,1826,1826,1826,1826,1
|
|
20230918,123600,322121125,1825,1825,1825,1825,400
|
|
20230918,123500,321391125,1825,1825,1825,1825,1
|
|
20230918,123400,321389300,1825,1825,1825,1825,20
|
|
20230918,123300,321352800,1825,1825,1825,1825,1
|
|
20230918,123200,321350975,1825,1825,1825,1825,0
|
|
20230918,123100,321350975,1825,1825,1825,1825,641
|
|
20230918,123000,320181150,1826,1826,1826,1825,118
|
|
20230918,122900,319965782,1825,1826,1826,1825,7
|
|
20230918,122800,319953001,1826,1826,1826,1826,97
|
|
20230918,122700,319775879,1826,1826,1826,1826,0
|
|
20230918,122600,319775879,1826,1826,1826,1826,0
|
|
20230918,122500,319775879,1826,1826,1826,1826,130
|
|
20230918,122400,319538499,1826,1826,1826,1826,0
|
|
20230918,122300,319538499,1826,1826,1827,1826,56
|
|
20230918,122200,319436241,1825,1826,1826,1825,201
|
|
20230918,122100,319069415,1826,1826,1826,1826,164
|
|
20230918,122000,318769951,1827,1827,1827,1827,1
|
|
20230918,121900,318768124,1827,1827,1827,1827,0
|
|
20230918,121800,318768124,1827,1827,1827,1827,9
|
|
20230918,121700,318751681,1828,1828,1828,1828,12
|
|
20230918,121600,318729745,1828,1828,1828,1828,0
|
|
20230918,121500,318729745,1828,1828,1828,1828,3
|
|
20230918,121400,318724261,1829,1829,1829,1829,0
|
|
20230918,121300,318724261,1829,1829,1829,1829,327
|
|
20230918,121200,318126178,1829,1829,1829,1829,0
|
|
20230918,121100,318126178,1829,1829,1829,1829,5
|
|
20230918,121000,318117033,1825,1829,1829,1825,2552
|
|
20230918,120900,313459402,1829,1829,1829,1829,0
|
|
20230918,120800,313459402,1829,1829,1829,1829,0
|
|
20230918,120700,313459402,1829,1829,1829,1829,5
|
|
20230918,120600,313450257,1829,1825,1829,1825,5303
|
|
20230918,120500,303763943,1826,1826,1826,1826,3
|
|
20230918,120400,303758465,1826,1826,1826,1826,83
|
|
20230918,120300,303606907,1826,1826,1826,1826,132
|
|
20230918,120200,303365875,1826,1826,1826,1826,1
|
|
20230918,120100,303364049,1826,1826,1826,1826,8
|
|
20230918,120000,303349441,1825,1826,1826,1825,1001
|
|
20230918,115900,301522615,1825,1826,1826,1825,516
|
|
20230918,115800,300580415,1826,1826,1826,1826,325
|
|
20230918,115700,299986965,1825,1825,1825,1825,6
|
|
20230918,115600,299976015,1828,1828,1828,1828,0
|
|
20230918,115500,299976015,1828,1828,1828,1828,1
|
|
20230918,115400,299974187,1825,1825,1825,1825,0
|
|
20230918,115300,299974187,1825,1825,1825,1825,490
|
|
20230918,115200,299079937,1825,1825,1825,1825,0
|
|
20230918,115100,299079937,1825,1828,1828,1825,405
|
|
20230918,115000,298340728,1828,1828,1828,1828,10
|
|
20230918,114900,298322448,1825,1825,1825,1825,0
|
|
20230918,114800,298322448,1825,1825,1825,1825,602
|
|
20230918,114700,297223798,1827,1827,1827,1827,299
|
|
20230918,114600,296677525,1828,1828,1828,1828,0
|
|
20230918,114500,296677525,1828,1828,1828,1828,8
|
|
20230918,114400,296662901,1828,1828,1828,1828,6
|
|
20230918,114300,296651933,1828,1827,1828,1827,14
|
|
20230918,114200,296626347,1827,1827,1827,1827,0
|
|
20230918,114100,296626347,1827,1827,1827,1827,0
|
|
20230918,114000,296626347,1827,1827,1827,1827,13
|
|
20230918,113900,296602596,1827,1828,1828,1827,710
|
|
20230918,113800,295305407,1824,1824,1824,1824,0
|
|
20230918,113700,295305407,1824,1827,1827,1824,1010
|
|
20230918,113600,293463136,1824,1824,1824,1824,937
|
|
20230918,113500,291754048,1824,1824,1824,1824,62
|
|
20230918,113400,291640960,1824,1823,1824,1823,6605
|
|
20230918,113300,279600044,1823,1823,1823,1823,880
|
|
20230918,113200,277995804,1823,1822,1823,1822,21
|
|
20230918,113100,277957531,1823,1823,1823,1823,595
|
|
20230918,113000,276872846,1823,1823,1823,1822,790
|
|
20230918,112900,275432677,1823,1822,1823,1822,366
|
|
20230918,112800,274765629,1822,1822,1822,1822,0
|
|
20230918,112700,274765629,1822,1822,1822,1822,25
|
|
20230918,112600,274720079,1822,1823,1823,1822,3060
|
|
20230918,112500,269144716,1823,1823,1823,1823,2614
|
|
20230918,112400,264379394,1824,1825,1825,1824,2674
|
|
20230918,112300,259502003,1825,1826,1826,1825,941
|
|
20230918,112200,257784677,1826,1826,1826,1826,6802
|
|
20230918,112100,245364225,1827,1828,1828,1827,1389
|
|
20230918,112000,242826504,1828,1828,1828,1828,681
|
|
20230918,111900,241581636,1829,1829,1829,1829,107
|
|
20230918,111800,241385933,1828,1829,1829,1828,38
|
|
20230918,111700,241316438,1829,1829,1829,1829,9
|
|
20230918,111600,241299977,1829,1829,1829,1829,166
|
|
20230918,111500,240996363,1829,1829,1829,1829,300
|
|
20230918,111400,240447663,1828,1828,1828,1828,255
|
|
20230918,111300,239981523,1828,1828,1828,1828,1
|
|
20230918,111200,239979695,1829,1829,1829,1829,302
|
|
20230918,111100,239427337,1829,1829,1829,1829,0
|
|
20230918,111000,239427337,1829,1829,1829,1829,0
|
|
20230918,110900,239427337,1829,1830,1830,1829,401
|
|
20230918,110800,238693508,1830,1830,1830,1830,117
|
|
20230918,110700,238479398,1830,1830,1830,1830,97
|
|
20230918,110600,238301888,1831,1830,1831,1830,450
|
|
20230918,110500,237478288,1831,1831,1831,1831,0
|
|
20230918,110400,237478288,1831,1831,1831,1830,52
|
|
20230918,110300,237383077,1831,1831,1831,1831,101
|
|
20230918,110200,237198146,1831,1831,1831,1830,1328
|
|
20230918,110100,234767578,1831,1831,1831,1831,13
|
|
20230918,110000,234743775,1830,1830,1830,1830,0
|
|
20230918,105900,234743775,1830,1830,1830,1830,0
|
|
20230918,105800,234743775,1830,1830,1830,1830,61
|
|
20230918,105700,234632145,1829,1828,1829,1827,83
|
|
20230918,105600,234480379,1827,1826,1827,1826,5721
|
|
20230918,105500,224028115,1826,1826,1826,1826,125
|
|
20230918,105400,223799865,1826,1825,1826,1825,2
|
|
20230918,105300,223796214,1825,1825,1825,1825,320
|
|
20230918,105200,223212214,1825,1824,1825,1824,2
|
|
20230918,105100,223208565,1825,1825,1825,1825,1
|
|
20230918,105000,223206740,1824,1827,1827,1824,2906
|
|
20230918,104900,217904517,1827,1826,1827,1826,122
|
|
20230918,104800,217681673,1826,1826,1826,1826,0
|
|
20230918,104700,217681673,1826,1826,1827,1825,235
|
|
20230918,104600,217252733,1824,1826,1826,1824,1831
|
|
20230918,104500,213911787,1826,1826,1826,1825,945
|
|
20230918,104400,212186992,1827,1826,1827,1826,37
|
|
20230918,104300,212119396,1827,1827,1827,1827,20
|
|
20230918,104200,212082856,1825,1825,1825,1825,232
|
|
20230918,104100,211659456,1825,1827,1827,1825,1912
|
|
20230918,104000,208169558,1827,1827,1827,1827,46
|
|
20230918,103900,208085516,1827,1827,1827,1827,27
|
|
20230918,103800,208036187,1827,1827,1827,1827,22
|
|
20230918,103700,207995993,1825,1827,1827,1825,388
|
|
20230918,103600,207287789,1827,1824,1827,1824,421
|
|
20230918,103500,206519861,1825,1827,1827,1825,3603
|
|
20230918,103400,199941673,1827,1826,1829,1826,1559
|
|
20230918,103300,197094472,1826,1826,1826,1826,910
|
|
20230918,103200,195432812,1826,1828,1828,1826,1853
|
|
20230918,103100,192045922,1828,1829,1829,1828,752
|
|
20230918,103000,190670564,1828,1829,1829,1828,1524
|
|
20230918,102900,187884691,1829,1830,1830,1829,572
|
|
20230918,102800,186838487,1830,1831,1831,1830,1011
|
|
20230918,102700,184988346,1833,1832,1833,1832,20
|
|
20230918,102600,184951696,1834,1834,1835,1833,68
|
|
20230918,102500,184826957,1835,1835,1835,1835,5
|
|
20230918,102400,184817782,1835,1835,1835,1835,26
|
|
20230918,102300,184770072,1835,1834,1835,1834,635
|
|
20230918,102200,183605382,1835,1834,1835,1834,30
|
|
20230918,102100,183550333,1829,1834,1834,1829,364
|
|
20230918,102000,182884049,1835,1834,1835,1834,2
|
|
20230918,101900,182880380,1834,1829,1835,1829,106
|
|
20230918,101800,182686490,1828,1829,1829,1828,1098
|
|
20230918,101700,180678791,1829,1835,1835,1829,799
|
|
20230918,101600,179216220,1829,1829,1829,1829,0
|
|
20230918,101500,179216220,1829,1830,1830,1829,3500
|
|
20230918,101400,172812620,1830,1830,1830,1830,0
|
|
20230918,101300,172812620,1830,1829,1831,1829,5108
|
|
20230918,101200,163464980,1829,1835,1835,1829,8374
|
|
20230918,101100,148132913,1835,1835,1835,1835,96
|
|
20230918,101000,147956753,1833,1834,1835,1833,367
|
|
20230918,100900,147283722,1834,1834,1834,1834,224
|
|
20230918,100800,146872906,1834,1835,1835,1834,732
|
|
20230918,100700,145530388,1834,1835,1835,1834,1078
|
|
20230918,100600,143552416,1836,1836,1836,1836,27
|
|
20230918,100500,143502844,1836,1836,1836,1836,113
|
|
20230918,100400,143295376,1837,1837,1837,1837,75
|
|
20230918,100300,143157601,1838,1838,1838,1838,1352
|
|
20230918,100200,140672625,1838,1838,1838,1838,0
|
|
20230918,100100,140672625,1838,1838,1838,1838,274
|
|
20230918,100000,140169013,1838,1835,1838,1835,167
|
|
20230918,095900,139862556,1838,1836,1838,1835,289
|
|
20230918,095800,139331755,1836,1837,1837,1836,1103
|
|
20230918,095700,137306416,1837,1837,1837,1837,2991
|
|
20230918,095600,131811949,1837,1837,1837,1837,86
|
|
20230918,095500,131653967,1836,1836,1836,1836,30
|
|
20230918,095400,131598887,1836,1835,1836,1835,246
|
|
20230918,095300,131147431,1835,1836,1836,1835,3905
|
|
20230918,095200,123980489,1836,1836,1836,1836,462
|
|
20230918,095100,123132257,1836,1838,1838,1836,294
|
|
20230918,095000,122592129,1838,1838,1838,1838,199
|
|
20230918,094900,122226367,1838,1841,1841,1837,332
|
|
20230918,094800,121616452,1838,1839,1842,1838,613
|
|
20230918,094700,120489550,1839,1842,1842,1839,1163
|
|
20230918,094600,118349483,1842,1843,1843,1842,5
|
|
20230918,094500,118340272,1843,1843,1843,1843,6
|
|
20230918,094400,118329214,1843,1843,1843,1843,157
|
|
20230918,094300,118039863,1843,1844,1844,1836,5656
|
|
20230918,094200,107650933,1844,1844,1844,1842,95
|
|
20230918,094100,107475935,1844,1842,1844,1842,1009
|
|
20230918,094000,105615884,1839,1841,1841,1839,210
|
|
20230918,093900,105229590,1843,1843,1843,1843,43
|
|
20230918,093800,105150341,1843,1843,1843,1843,42
|
|
20230918,093700,105072935,1843,1843,1843,1839,537
|
|
20230918,093600,104084334,1840,1843,1843,1840,705
|
|
20230918,093500,102786334,1844,1844,1844,1844,41
|
|
20230918,093400,102710730,1845,1845,1845,1845,46
|
|
20230918,093300,102625860,1845,1846,1846,1845,7
|
|
20230918,093200,102612940,1846,1846,1846,1845,19
|
|
20230918,093100,102577867,1846,1845,1846,1842,349
|
|
20230918,093000,101934262,1845,1846,1846,1842,705
|
|
20230918,092900,100634445,1846,1845,1846,1845,1001
|
|
20230918,092800,98787599,1843,1844,1844,1843,44
|
|
20230918,092700,98706506,1846,1843,1846,1843,519
|
|
20230918,092600,97749983,1843,1843,1843,1843,0
|
|
20230918,092500,97749983,1843,1843,1843,1843,29
|
|
20230918,092400,97696536,1843,1847,1847,1843,1385
|
|
20230918,092300,95143310,1843,1845,1846,1843,3487
|
|
20230918,092200,88708535,1844,1844,1844,1841,600
|
|
20230918,092100,87602144,1844,1844,1844,1841,90
|
|
20230918,092000,87436331,1841,1841,1841,1841,126
|
|
20230918,091900,87204365,1841,1843,1843,1841,1040
|
|
20230918,091800,85289420,1843,1844,1844,1843,504
|
|
20230918,091700,84360493,1844,1844,1844,1844,46
|
|
20230918,091600,84275669,1843,1844,1844,1842,507
|
|
20230918,091500,83341024,1844,1844,1844,1844,43
|
|
20230918,091400,83261732,1844,1844,1844,1840,1835
|
|
20230918,091300,79881261,1844,1844,1845,1843,745
|
|
20230918,091200,78507477,1844,1844,1844,1843,197
|
|
20230918,091100,78144224,1844,1841,1844,1841,3514
|
|
20230918,091000,71674927,1841,1841,1841,1839,175
|
|
20230918,090900,71352855,1840,1835,1841,1833,2262
|
|
20230918,090800,67196358,1833,1834,1839,1833,3645
|
|
20230918,090700,60502838,1837,1837,1837,1832,231
|
|
20230918,090600,60079195,1837,1838,1838,1835,121
|
|
20230918,090500,59856915,1838,1841,1841,1838,549
|
|
20230918,090400,58846907,1841,1840,1841,1840,262
|
|
20230918,090300,58364763,1840,1829,1840,1829,5114
|
|
20230918,090200,49003622,1827,1827,1830,1826,1452
|
|
20230918,090100,46349444,1826,1820,1827,1820,6950
|
|
20230918,090000,33700402,1820,1820,1830,1820,18503
|