647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194400,259275251,1519,1519,1519,1519,3746
|
|
20230906,194300,259275251,1519,1519,1519,1519,0
|
|
20230906,194200,259275251,1519,1519,1519,1519,0
|
|
20230906,194100,259275251,1519,1519,1519,1519,0
|
|
20230906,194000,259275251,1519,1519,1519,1519,0
|
|
20230906,193900,259275251,1519,1519,1519,1519,0
|
|
20230906,193800,259275251,1519,1519,1519,1519,0
|
|
20230906,193700,259275251,1519,1519,1519,1519,0
|
|
20230906,193600,259275251,1519,1519,1519,1519,0
|
|
20230906,193500,259275251,1519,1519,1519,1519,0
|
|
20230906,193400,259275251,1519,1519,1519,1519,0
|
|
20230906,193300,259275251,1519,1519,1519,1519,0
|
|
20230906,193200,259275251,1519,1519,1519,1519,0
|
|
20230906,193100,259275251,1519,1519,1519,1519,0
|
|
20230906,193000,259275251,1519,1519,1519,1519,0
|
|
20230906,192900,259275251,1519,1519,1519,1519,0
|
|
20230906,192800,259275251,1519,1519,1519,1519,0
|
|
20230906,192700,259275251,1519,1519,1519,1519,0
|
|
20230906,192600,259275251,1519,1519,1519,1519,0
|
|
20230906,192500,259275251,1519,1519,1519,1519,0
|
|
20230906,192400,259275251,1519,1519,1519,1519,0
|
|
20230906,192300,259275251,1519,1519,1519,1519,0
|
|
20230906,192200,259275251,1519,1519,1519,1519,0
|
|
20230906,192100,259275251,1519,1519,1519,1519,0
|
|
20230906,192000,259275251,1519,1519,1519,1519,0
|
|
20230906,191900,259275251,1519,1519,1519,1519,0
|
|
20230906,191800,259275251,1519,1519,1519,1519,0
|
|
20230906,191700,259275251,1519,1519,1519,1519,0
|
|
20230906,191600,259275251,1519,1519,1519,1519,0
|
|
20230906,191500,259275251,1519,1519,1519,1519,0
|
|
20230906,191400,259275251,1519,1519,1519,1519,3746
|
|
20230906,191300,259275251,1519,1519,1519,1519,0
|
|
20230906,191200,259275251,1519,1519,1519,1519,0
|
|
20230906,191100,259275251,1519,1519,1519,1519,0
|
|
20230906,191000,259275251,1519,1519,1519,1519,0
|
|
20230906,190900,259275251,1519,1519,1519,1519,0
|
|
20230906,190800,259275251,1519,1519,1519,1519,0
|
|
20230906,190700,259275251,1519,1519,1519,1519,0
|
|
20230906,190600,259275251,1519,1519,1519,1519,0
|
|
20230906,190500,259275251,1519,1519,1519,1519,0
|
|
20230906,190400,259275251,1519,1519,1519,1519,0
|
|
20230906,190300,259275251,1519,1519,1519,1519,0
|
|
20230906,190200,259275251,1519,1519,1519,1519,0
|
|
20230906,190100,259275251,1519,1519,1519,1519,0
|
|
20230906,190000,259275251,1519,1519,1519,1519,0
|
|
20230906,185900,259275251,1519,1519,1519,1519,0
|
|
20230906,185800,259275251,1519,1519,1519,1519,0
|
|
20230906,185700,259275251,1519,1519,1519,1519,0
|
|
20230906,185600,259275251,1519,1519,1519,1519,0
|
|
20230906,185500,259275251,1519,1519,1519,1519,0
|
|
20230906,185400,259275251,1519,1519,1519,1519,0
|
|
20230906,185300,259275251,1519,1519,1519,1519,0
|
|
20230906,185200,259275251,1519,1519,1519,1519,0
|
|
20230906,185100,259275251,1519,1519,1519,1519,0
|
|
20230906,185000,259275251,1519,1519,1519,1519,0
|
|
20230906,184900,259275251,1519,1519,1519,1519,0
|
|
20230906,184800,259275251,1519,1519,1519,1519,0
|
|
20230906,184700,259275251,1519,1519,1519,1519,0
|
|
20230906,184600,259275251,1519,1519,1519,1519,0
|
|
20230906,184500,259275251,1519,1519,1519,1519,0
|
|
20230906,184400,259275251,1519,1519,1519,1519,3746
|
|
20230906,184300,259275251,1519,1519,1519,1519,0
|
|
20230906,184200,259275251,1519,1519,1519,1519,0
|
|
20230906,184100,259275251,1519,1519,1519,1519,0
|
|
20230906,184000,259275251,1519,1519,1519,1519,0
|
|
20230906,183900,259275251,1519,1519,1519,1519,0
|
|
20230906,183800,259275251,1519,1519,1519,1519,0
|
|
20230906,183700,259275251,1519,1519,1519,1519,0
|
|
20230906,183600,259275251,1519,1519,1519,1519,0
|
|
20230906,183500,259275251,1519,1519,1519,1519,0
|
|
20230906,183400,259275251,1519,1519,1519,1519,0
|
|
20230906,183300,259275251,1519,1519,1519,1519,0
|
|
20230906,183200,259275251,1519,1519,1519,1519,0
|
|
20230906,183100,259275251,1519,1519,1519,1519,0
|
|
20230906,183000,259275251,1519,1519,1519,1519,0
|
|
20230906,182900,259275251,1519,1519,1519,1519,0
|
|
20230906,182800,259275251,1519,1519,1519,1519,0
|
|
20230906,182700,259275251,1519,1519,1519,1519,0
|
|
20230906,182600,259275251,1519,1519,1519,1519,0
|
|
20230906,182500,259275251,1519,1519,1519,1519,0
|
|
20230906,182400,259275251,1519,1519,1519,1519,0
|
|
20230906,182300,259275251,1519,1519,1519,1519,0
|
|
20230906,182200,259275251,1519,1519,1519,1519,0
|
|
20230906,182100,259275251,1519,1519,1519,1519,0
|
|
20230906,182000,259275251,1519,1519,1519,1519,0
|
|
20230906,181900,259275251,1519,1519,1519,1519,0
|
|
20230906,181800,259275251,1519,1519,1519,1519,0
|
|
20230906,181700,259275251,1519,1519,1519,1519,0
|
|
20230906,181600,259275251,1519,1519,1519,1519,0
|
|
20230906,181500,259275251,1519,1519,1519,1519,0
|
|
20230906,181400,259275251,1519,1519,1519,1519,3746
|
|
20230906,181300,259275251,1519,1519,1519,1519,0
|
|
20230906,181200,259275251,1519,1519,1519,1519,0
|
|
20230906,181100,259275251,1519,1519,1519,1519,0
|
|
20230906,181000,259275251,1519,1519,1519,1519,0
|
|
20230906,180900,259275251,1519,1519,1519,1519,0
|
|
20230906,180800,259275251,1519,1519,1519,1519,0
|
|
20230906,180700,259275251,1519,1519,1519,1519,0
|
|
20230906,180600,259275251,1519,1519,1519,1519,0
|
|
20230906,180500,259275251,1519,1519,1519,1519,0
|
|
20230906,180400,259275251,1519,1519,1519,1519,0
|
|
20230906,180300,259275251,1519,1519,1519,1519,0
|
|
20230906,180200,259275251,1519,1519,1519,1519,0
|
|
20230906,180100,259275251,1519,1519,1519,1519,0
|
|
20230906,180000,259275251,1519,1519,1519,1519,0
|
|
20230906,175900,259275251,1519,1519,1519,1519,0
|
|
20230906,175800,259275251,1519,1519,1519,1519,0
|
|
20230906,175700,259275251,1519,1519,1519,1519,0
|
|
20230906,175600,259275251,1519,1519,1519,1519,0
|
|
20230906,175500,259275251,1519,1519,1519,1519,0
|
|
20230906,175400,259275251,1519,1519,1519,1519,0
|
|
20230906,175300,259275251,1519,1519,1519,1519,0
|
|
20230906,175200,259275251,1519,1519,1519,1519,0
|
|
20230906,175100,259275251,1519,1519,1519,1519,0
|
|
20230906,175000,259275251,1519,1519,1519,1519,0
|
|
20230906,174900,259275251,1519,1519,1519,1519,0
|
|
20230906,174800,259275251,1519,1519,1519,1519,0
|
|
20230906,174700,259275251,1519,1519,1519,1519,0
|
|
20230906,174600,259275251,1519,1519,1519,1519,0
|
|
20230906,174500,259275251,1519,1519,1519,1519,0
|
|
20230906,174400,259275251,1519,1519,1519,1519,3746
|
|
20230906,174300,259275251,1519,1519,1519,1519,0
|
|
20230906,174200,259275251,1519,1519,1519,1519,0
|
|
20230906,174100,259275251,1519,1519,1519,1519,0
|
|
20230906,174000,259275251,1519,1519,1519,1519,0
|
|
20230906,173900,259275251,1519,1519,1519,1519,0
|
|
20230906,173800,259275251,1519,1519,1519,1519,0
|
|
20230906,173700,259275251,1519,1519,1519,1519,0
|
|
20230906,173600,259275251,1519,1519,1519,1519,0
|
|
20230906,173500,259275251,1519,1519,1519,1519,0
|
|
20230906,173400,259275251,1519,1519,1519,1519,0
|
|
20230906,173300,259275251,1519,1519,1519,1519,0
|
|
20230906,173200,259275251,1519,1519,1519,1519,0
|
|
20230906,173100,259275251,1519,1519,1519,1519,0
|
|
20230906,173000,259275251,1519,1519,1519,1519,0
|
|
20230906,172900,259275251,1519,1519,1519,1519,0
|
|
20230906,172800,259275251,1519,1519,1519,1519,0
|
|
20230906,172700,259275251,1519,1519,1519,1519,0
|
|
20230906,172600,259275251,1519,1519,1519,1519,0
|
|
20230906,172500,259275251,1519,1519,1519,1519,0
|
|
20230906,172400,259275251,1519,1519,1519,1519,0
|
|
20230906,172300,259275251,1519,1519,1519,1519,0
|
|
20230906,172200,259275251,1519,1519,1519,1519,0
|
|
20230906,172100,259275251,1519,1519,1519,1519,0
|
|
20230906,172000,259275251,1519,1519,1519,1519,0
|
|
20230906,171900,259275251,1519,1519,1519,1519,0
|
|
20230906,171800,259275251,1519,1519,1519,1519,0
|
|
20230906,171700,259275251,1519,1519,1519,1519,0
|
|
20230906,171600,259275251,1519,1519,1519,1519,0
|
|
20230906,171500,259275251,1519,1519,1519,1519,0
|
|
20230906,171400,259275251,1519,1519,1519,1519,3746
|
|
20230906,171300,259275251,1519,1519,1519,1519,0
|
|
20230906,171200,259275251,1519,1519,1519,1519,0
|
|
20230906,171100,259275251,1519,1519,1519,1519,0
|
|
20230906,171000,259275251,1519,1519,1519,1519,0
|
|
20230906,170900,259275251,1519,1519,1519,1519,0
|
|
20230906,170800,259275251,1519,1519,1519,1519,0
|
|
20230906,170700,259275251,1519,1519,1519,1519,0
|
|
20230906,170600,259275251,1519,1519,1519,1519,0
|
|
20230906,170500,259275251,1519,1519,1519,1519,0
|
|
20230906,170400,259275251,1519,1519,1519,1519,0
|
|
20230906,170300,259275251,1519,1519,1519,1519,0
|
|
20230906,170200,259275251,1519,1519,1519,1519,0
|
|
20230906,170100,259275251,1519,1519,1519,1519,0
|
|
20230906,170000,259275251,1519,1519,1519,1519,0
|
|
20230906,165900,259275251,1519,1519,1519,1519,0
|
|
20230906,165800,259275251,1519,1519,1519,1519,0
|
|
20230906,165700,259275251,1519,1519,1519,1519,0
|
|
20230906,165600,259275251,1519,1519,1519,1519,0
|
|
20230906,165500,259275251,1519,1519,1519,1519,0
|
|
20230906,165400,259275251,1519,1519,1519,1519,0
|
|
20230906,165300,259275251,1519,1519,1519,1519,0
|
|
20230906,165200,259275251,1519,1519,1519,1519,0
|
|
20230906,165100,259275251,1519,1519,1519,1519,0
|
|
20230906,165000,259275251,1519,1519,1519,1519,0
|
|
20230906,164900,259275251,1519,1519,1519,1519,0
|
|
20230906,164800,259275251,1519,1519,1519,1519,0
|
|
20230906,164700,259275251,1519,1519,1519,1519,0
|
|
20230906,164600,259275251,1519,1519,1519,1519,0
|
|
20230906,164500,259275251,1519,1519,1519,1519,0
|
|
20230906,164400,259275251,1519,1519,1519,1519,3746
|
|
20230906,164300,259275251,1519,1519,1519,1519,0
|
|
20230906,164200,259275251,1519,1519,1519,1519,0
|
|
20230906,164100,259275251,1519,1519,1519,1519,0
|
|
20230906,164000,259275251,1519,1519,1519,1519,0
|
|
20230906,163900,259275251,1519,1519,1519,1519,0
|
|
20230906,163800,259275251,1519,1519,1519,1519,0
|
|
20230906,163700,259275251,1519,1519,1519,1519,0
|
|
20230906,163600,259275251,1519,1519,1519,1519,0
|
|
20230906,163500,259275251,1519,1519,1519,1519,0
|
|
20230906,163400,259275251,1519,1519,1519,1519,0
|
|
20230906,163300,259275251,1519,1519,1519,1519,0
|
|
20230906,163200,259275251,1519,1519,1519,1519,0
|
|
20230906,163100,259275251,1519,1519,1519,1519,0
|
|
20230906,163000,259275251,1519,1519,1519,1519,0
|
|
20230906,162900,259275251,1519,1519,1519,1519,0
|
|
20230906,162800,259275251,1519,1519,1519,1519,0
|
|
20230906,162700,259275251,1519,1519,1519,1519,0
|
|
20230906,162600,259275251,1519,1519,1519,1519,0
|
|
20230906,162500,259275251,1519,1519,1519,1519,0
|
|
20230906,162400,259275251,1519,1519,1519,1519,0
|
|
20230906,162300,259275251,1519,1519,1519,1519,0
|
|
20230906,162200,259275251,1519,1519,1519,1519,0
|
|
20230906,162100,259275251,1519,1519,1519,1519,0
|
|
20230906,162000,259275251,1519,1519,1519,1519,0
|
|
20230906,161900,259275251,1519,1519,1519,1519,0
|
|
20230906,161800,259275251,1519,1519,1519,1519,0
|
|
20230906,161700,259275251,1519,1519,1519,1519,0
|
|
20230906,161600,259275251,1519,1519,1519,1519,0
|
|
20230906,161500,259275251,1519,1519,1519,1519,0
|
|
20230906,161400,259275251,1519,1519,1519,1519,3746
|
|
20230906,161300,259275251,1519,1519,1519,1519,0
|
|
20230906,161200,259275251,1519,1519,1519,1519,0
|
|
20230906,161100,259275251,1519,1519,1519,1519,0
|
|
20230906,161000,259275251,1519,1519,1519,1519,0
|
|
20230906,160900,259275251,1519,1519,1519,1519,0
|
|
20230906,160800,259275251,1519,1519,1519,1519,0
|
|
20230906,160700,259275251,1519,1519,1519,1519,0
|
|
20230906,160600,259275251,1519,1519,1519,1519,0
|
|
20230906,160500,259275251,1519,1519,1519,1519,0
|
|
20230906,160400,259275251,1519,1519,1519,1519,0
|
|
20230906,160300,259275251,1519,1519,1519,1519,0
|
|
20230906,160200,259275251,1519,1519,1519,1519,0
|
|
20230906,160100,259275251,1519,1519,1519,1519,0
|
|
20230906,160000,259275251,1519,1519,1519,1519,0
|
|
20230906,155900,259275251,1519,1519,1519,1519,0
|
|
20230906,155800,259275251,1519,1519,1519,1519,0
|
|
20230906,155700,259275251,1519,1519,1519,1519,0
|
|
20230906,155600,259275251,1519,1519,1519,1519,0
|
|
20230906,155500,259275251,1519,1519,1519,1519,0
|
|
20230906,155400,259275251,1519,1519,1519,1519,0
|
|
20230906,155300,259275251,1519,1519,1519,1519,0
|
|
20230906,155200,259275251,1519,1519,1519,1519,0
|
|
20230906,155100,259275251,1519,1519,1519,1519,0
|
|
20230906,155000,259275251,1519,1519,1519,1519,0
|
|
20230906,154900,259275251,1519,1519,1519,1519,0
|
|
20230906,154800,259275251,1519,1519,1519,1519,0
|
|
20230906,154700,259275251,1519,1519,1519,1519,0
|
|
20230906,154600,259275251,1519,1519,1519,1519,0
|
|
20230906,154500,259275251,1519,1519,1519,1519,0
|
|
20230906,154400,259275251,1519,1519,1519,1519,3746
|
|
20230906,154300,259275251,1519,1519,1519,1519,0
|
|
20230906,154200,259275251,1519,1519,1519,1519,0
|
|
20230906,154100,259275251,1519,1519,1519,1519,0
|
|
20230906,154000,259275251,1519,1519,1519,1519,0
|
|
20230906,153900,259275251,1519,1519,1519,1519,0
|
|
20230906,153800,259275251,1519,1519,1519,1519,0
|
|
20230906,153700,259275251,1519,1519,1519,1519,0
|
|
20230906,153600,259275251,1519,1519,1519,1519,0
|
|
20230906,153500,259275251,1519,1519,1519,1519,0
|
|
20230906,153400,259275251,1519,1519,1519,1519,0
|
|
20230906,153300,259275251,1519,1519,1519,1519,0
|
|
20230906,153200,259275251,1519,1519,1519,1519,0
|
|
20230906,153100,259275251,1519,1519,1519,1519,0
|
|
20230906,153000,259275251,1519,1519,1519,1519,3746
|
|
20230906,152900,253585077,1521,1521,1521,1521,0
|
|
20230906,152800,253585077,1521,1521,1521,1521,0
|
|
20230906,152700,253585077,1521,1521,1521,1521,0
|
|
20230906,152600,253585077,1521,1521,1521,1521,0
|
|
20230906,152500,253585077,1521,1521,1521,1521,0
|
|
20230906,152400,253585077,1521,1521,1521,1521,0
|
|
20230906,152300,253585077,1521,1521,1521,1521,0
|
|
20230906,152200,253585077,1521,1521,1521,1521,0
|
|
20230906,152100,253585077,1521,1521,1521,1521,0
|
|
20230906,152000,253585077,1521,1521,1521,1521,0
|
|
20230906,151900,253585077,1521,1505,1521,1494,3200
|
|
20230906,151800,248732024,1494,1502,1505,1494,2560
|
|
20230906,151700,244885734,1502,1497,1502,1497,86
|
|
20230906,151600,244756977,1503,1502,1503,1502,242
|
|
20230906,151500,244393482,1497,1497,1497,1497,3
|
|
20230906,151400,244388991,1503,1503,1503,1503,0
|
|
20230906,151300,244388991,1503,1503,1503,1503,0
|
|
20230906,151200,244388991,1503,1503,1503,1503,0
|
|
20230906,151100,244388991,1503,1503,1503,1503,0
|
|
20230906,151000,244388991,1503,1503,1503,1503,320
|
|
20230906,150900,243908031,1503,1497,1503,1497,28
|
|
20230906,150800,243866031,1503,1503,1503,1503,0
|
|
20230906,150700,243866031,1503,1503,1503,1502,30
|
|
20230906,150600,243820942,1503,1503,1503,1503,22
|
|
20230906,150500,243787876,1495,1495,1495,1495,200
|
|
20230906,150400,243488876,1503,1498,1503,1498,323
|
|
20230906,150300,243004881,1499,1499,1499,1499,14
|
|
20230906,150200,242983895,1498,1498,1498,1498,300
|
|
20230906,150100,242534495,1498,1498,1498,1498,354
|
|
20230906,150000,242004203,1499,1499,1499,1499,0
|
|
20230906,145900,242004203,1499,1499,1499,1499,0
|
|
20230906,145800,242004203,1499,1497,1499,1497,21
|
|
20230906,145700,241972760,1497,1496,1497,1496,11
|
|
20230906,145600,241956298,1488,1492,1500,1488,2007
|
|
20230906,145500,238967640,1511,1511,1511,1511,0
|
|
20230906,145400,238967640,1511,1501,1511,1501,811
|
|
20230906,145300,237748633,1502,1505,1505,1499,736
|
|
20230906,145200,236643246,1509,1503,1509,1503,500
|
|
20230906,145100,235889956,1508,1500,1508,1490,732
|
|
20230906,145000,234798123,1510,1510,1510,1510,1
|
|
20230906,144900,234796613,1520,1506,1520,1506,111
|
|
20230906,144800,234628933,1521,1521,1521,1521,0
|
|
20230906,144700,234628933,1521,1521,1521,1521,0
|
|
20230906,144600,234628933,1521,1521,1521,1521,0
|
|
20230906,144500,234628933,1521,1521,1521,1521,0
|
|
20230906,144400,234628933,1521,1512,1521,1512,304
|
|
20230906,144300,234168517,1502,1502,1502,1502,19
|
|
20230906,144200,234139979,1518,1518,1518,1518,0
|
|
20230906,144100,234139979,1518,1518,1518,1518,0
|
|
20230906,144000,234139979,1518,1518,1518,1518,0
|
|
20230906,143900,234139979,1518,1518,1518,1518,0
|
|
20230906,143800,234139979,1518,1502,1518,1502,5
|
|
20230906,143700,234132421,1502,1502,1502,1502,7
|
|
20230906,143600,234121907,1502,1502,1502,1502,35
|
|
20230906,143500,234069337,1510,1511,1511,1510,160
|
|
20230906,143400,233827677,1512,1512,1512,1512,0
|
|
20230906,143300,233827677,1512,1512,1512,1512,0
|
|
20230906,143200,233827677,1512,1512,1512,1512,0
|
|
20230906,143100,233827677,1512,1509,1512,1509,36
|
|
20230906,143000,233773313,1502,1502,1502,1502,66
|
|
20230906,142900,233674181,1515,1515,1515,1515,0
|
|
20230906,142800,233674181,1515,1515,1515,1515,0
|
|
20230906,142700,233674181,1515,1515,1515,1515,0
|
|
20230906,142600,233674181,1515,1515,1515,1515,4
|
|
20230906,142500,233668121,1502,1502,1502,1502,0
|
|
20230906,142400,233668121,1502,1502,1502,1502,0
|
|
20230906,142300,233668121,1502,1502,1502,1502,1
|
|
20230906,142200,233666619,1523,1523,1523,1523,0
|
|
20230906,142100,233666619,1523,1523,1523,1523,0
|
|
20230906,142000,233666619,1523,1501,1523,1501,30
|
|
20230906,141900,233621317,1501,1501,1501,1501,0
|
|
20230906,141800,233621317,1501,1486,1501,1486,801
|
|
20230906,141700,232421667,1497,1497,1497,1497,0
|
|
20230906,141600,232421667,1497,1497,1497,1497,0
|
|
20230906,141500,232421667,1497,1497,1497,1497,0
|
|
20230906,141400,232421667,1497,1496,1497,1496,901
|
|
20230906,141300,231073770,1503,1496,1503,1481,2562
|
|
20230906,141200,227271864,1509,1509,1509,1509,0
|
|
20230906,141100,227271864,1509,1509,1509,1509,0
|
|
20230906,141000,227271864,1509,1509,1509,1509,0
|
|
20230906,140900,227271864,1509,1509,1509,1509,0
|
|
20230906,140800,227271864,1509,1510,1510,1509,10
|
|
20230906,140700,227256769,1515,1515,1515,1515,0
|
|
20230906,140600,227256769,1515,1515,1515,1515,0
|
|
20230906,140500,227256769,1515,1515,1515,1515,0
|
|
20230906,140400,227256769,1515,1515,1515,1515,0
|
|
20230906,140300,227256769,1515,1515,1515,1515,0
|
|
20230906,140200,227256769,1515,1515,1515,1515,340
|
|
20230906,140100,226741669,1535,1512,1535,1512,900
|
|
20230906,140000,225369478,1510,1510,1511,1510,3078
|
|
20230906,135900,220721620,1510,1509,1510,1509,5300
|
|
20230906,135800,212719260,1512,1512,1512,1512,0
|
|
20230906,135700,212719260,1512,1512,1512,1512,0
|
|
20230906,135600,212719260,1512,1511,1515,1511,185
|
|
20230906,135500,212439019,1510,1510,1510,1510,1
|
|
20230906,135400,212437509,1507,1507,1507,1507,1
|
|
20230906,135300,212436002,1503,1503,1503,1503,0
|
|
20230906,135200,212436002,1503,1503,1503,1503,308
|
|
20230906,135100,211973078,1503,1503,1503,1503,1300
|
|
20230906,135000,210019178,1503,1503,1503,1501,3722
|
|
20230906,134900,204425388,1508,1508,1508,1508,0
|
|
20230906,134800,204425388,1508,1508,1508,1508,0
|
|
20230906,134700,204425388,1508,1508,1508,1508,6
|
|
20230906,134600,204416340,1505,1506,1506,1503,643
|
|
20230906,134500,203448506,1508,1507,1508,1506,4
|
|
20230906,134400,203442477,1515,1514,1515,1514,6
|
|
20230906,134300,203433392,1507,1507,1507,1507,19
|
|
20230906,134200,203404759,1506,1506,1506,1506,5
|
|
20230906,134100,203397229,1515,1515,1515,1515,0
|
|
20230906,134000,203397229,1515,1515,1515,1515,19
|
|
20230906,133900,203368444,1515,1515,1515,1515,0
|
|
20230906,133800,203368444,1515,1515,1515,1515,0
|
|
20230906,133700,203368444,1515,1515,1515,1515,19
|
|
20230906,133600,203339659,1516,1516,1516,1516,0
|
|
20230906,133500,203339659,1516,1516,1516,1516,0
|
|
20230906,133400,203339659,1516,1516,1516,1516,0
|
|
20230906,133300,203339659,1516,1516,1516,1516,0
|
|
20230906,133200,203339659,1516,1516,1516,1516,0
|
|
20230906,133100,203339659,1516,1516,1516,1516,0
|
|
20230906,133000,203339659,1516,1516,1516,1516,0
|
|
20230906,132900,203339659,1516,1516,1516,1516,0
|
|
20230906,132800,203339659,1516,1516,1516,1516,0
|
|
20230906,132700,203339659,1516,1516,1516,1516,0
|
|
20230906,132600,203339659,1516,1517,1517,1516,59
|
|
20230906,132500,203250192,1517,1517,1517,1517,0
|
|
20230906,132400,203250192,1517,1507,1517,1504,1570
|
|
20230906,132300,200887186,1519,1519,1519,1519,1
|
|
20230906,132200,200885667,1504,1517,1517,1504,3000
|
|
20230906,132100,196364219,1516,1516,1516,1516,531
|
|
20230906,132000,195559223,1525,1525,1525,1525,0
|
|
20230906,131900,195559223,1525,1516,1525,1516,24
|
|
20230906,131800,195522731,1525,1524,1525,1516,103
|
|
20230906,131700,195365763,1524,1524,1524,1524,500
|
|
20230906,131600,194603763,1525,1516,1525,1516,88
|
|
20230906,131500,194470058,1525,1525,1525,1525,100
|
|
20230906,131400,194317558,1525,1524,1534,1524,1117
|
|
20230906,131300,192615034,1536,1525,1536,1525,22
|
|
20230906,131200,192581253,1542,1542,1542,1542,0
|
|
20230906,131100,192581253,1542,1542,1542,1542,0
|
|
20230906,131000,192581253,1542,1542,1542,1542,164
|
|
20230906,130900,192328365,1543,1542,1543,1542,30
|
|
20230906,130800,192282095,1545,1545,1545,1545,0
|
|
20230906,130700,192282095,1545,1545,1545,1545,0
|
|
20230906,130600,192282095,1545,1541,1545,1541,2066
|
|
20230906,130500,189092020,1541,1525,1541,1525,9456
|
|
20230906,130400,174580122,1525,1515,1525,1515,53
|
|
20230906,130300,174499608,1529,1529,1529,1529,0
|
|
20230906,130200,174499608,1529,1529,1529,1529,3
|
|
20230906,130100,174495021,1529,1526,1529,1526,139
|
|
20230906,130000,174282546,1533,1533,1533,1533,0
|
|
20230906,125900,174282546,1533,1533,1533,1533,0
|
|
20230906,125800,174282546,1533,1533,1533,1533,0
|
|
20230906,125700,174282546,1533,1533,1533,1533,0
|
|
20230906,125600,174282546,1533,1533,1533,1533,0
|
|
20230906,125500,174282546,1533,1533,1533,1533,0
|
|
20230906,125400,174282546,1533,1533,1533,1533,113
|
|
20230906,125300,174109317,1534,1535,1535,1533,350
|
|
20230906,125200,173572148,1536,1518,1540,1518,6702
|
|
20230906,125100,163318738,1520,1515,1520,1515,4251
|
|
20230906,125000,156859872,1521,1521,1521,1521,8
|
|
20230906,124900,156847704,1521,1521,1522,1513,269
|
|
20230906,124800,156438595,1521,1521,1521,1521,127
|
|
20230906,124700,156245428,1527,1527,1527,1527,0
|
|
20230906,124600,156245428,1527,1520,1527,1520,75
|
|
20230906,124500,156131058,1530,1530,1530,1530,0
|
|
20230906,124400,156131058,1530,1514,1530,1507,5582
|
|
20230906,124300,147643125,1514,1506,1514,1506,681
|
|
20230906,124200,146617451,1517,1517,1517,1516,116
|
|
20230906,124100,146441558,1518,1516,1518,1506,776
|
|
20230906,124000,145271659,1505,1518,1519,1505,560
|
|
20230906,123900,144423940,1519,1519,1522,1519,3968
|
|
20230906,123800,138396451,1519,1514,1519,1514,2917
|
|
20230906,123700,133978077,1511,1503,1511,1503,3352
|
|
20230906,123600,128926318,1503,1501,1503,1501,3411
|
|
20230906,123500,123803786,1501,1498,1501,1498,3658
|
|
20230906,123400,118317574,1499,1491,1500,1491,1277
|
|
20230906,123300,116405653,1491,1489,1491,1489,4410
|
|
20230906,123200,109835546,1489,1489,1489,1489,111
|
|
20230906,123100,109670267,1489,1489,1489,1489,1000
|
|
20230906,123000,108181267,1489,1481,1489,1481,3110
|
|
20230906,122900,103574477,1489,1489,1489,1489,121
|
|
20230906,122800,103394308,1490,1490,1490,1490,0
|
|
20230906,122700,103394308,1490,1490,1490,1490,0
|
|
20230906,122600,103394308,1490,1489,1490,1489,1108
|
|
20230906,122500,101744388,1490,1489,1490,1489,500
|
|
20230906,122400,100999884,1489,1481,1489,1481,4236
|
|
20230906,122300,94724712,1490,1490,1490,1490,0
|
|
20230906,122200,94724712,1490,1490,1490,1490,0
|
|
20230906,122100,94724712,1490,1490,1490,1490,0
|
|
20230906,122000,94724712,1490,1490,1490,1490,3
|
|
20230906,121900,94720242,1490,1490,1490,1490,3
|
|
20230906,121800,94715772,1490,1490,1490,1490,0
|
|
20230906,121700,94715772,1490,1490,1490,1490,1
|
|
20230906,121600,94714282,1490,1490,1490,1490,0
|
|
20230906,121500,94714282,1490,1490,1490,1490,0
|
|
20230906,121400,94714282,1490,1490,1490,1490,0
|
|
20230906,121300,94714282,1490,1490,1490,1490,0
|
|
20230906,121200,94714282,1490,1490,1490,1490,9
|
|
20230906,121100,94700872,1490,1483,1490,1480,746
|
|
20230906,121000,93596175,1490,1490,1490,1490,0
|
|
20230906,120900,93596175,1490,1490,1490,1490,0
|
|
20230906,120800,93596175,1490,1490,1490,1490,0
|
|
20230906,120700,93596175,1490,1489,1490,1489,110
|
|
20230906,120600,93432322,1491,1491,1491,1491,0
|
|
20230906,120500,93432322,1491,1491,1491,1491,0
|
|
20230906,120400,93432322,1491,1491,1491,1491,0
|
|
20230906,120300,93432322,1491,1491,1491,1491,0
|
|
20230906,120200,93432322,1491,1484,1491,1483,67
|
|
20230906,120100,93332818,1491,1491,1491,1491,0
|
|
20230906,120000,93332818,1491,1491,1491,1491,0
|
|
20230906,115900,93332818,1491,1491,1491,1491,130
|
|
20230906,115800,93138988,1491,1491,1491,1491,100
|
|
20230906,115700,92989888,1491,1491,1491,1491,12
|
|
20230906,115600,92971996,1491,1491,1491,1491,0
|
|
20230906,115500,92971996,1491,1491,1491,1491,0
|
|
20230906,115400,92971996,1491,1491,1491,1491,34
|
|
20230906,115300,92921302,1491,1491,1491,1491,0
|
|
20230906,115200,92921302,1491,1491,1491,1491,33
|
|
20230906,115100,92872099,1491,1491,1491,1491,0
|
|
20230906,115000,92872099,1491,1491,1491,1491,33
|
|
20230906,114900,92822896,1491,1491,1491,1491,0
|
|
20230906,114800,92822896,1491,1491,1491,1491,0
|
|
20230906,114700,92822896,1491,1491,1491,1491,0
|
|
20230906,114600,92822896,1491,1491,1491,1491,63
|
|
20230906,114500,92728963,1493,1493,1493,1493,0
|
|
20230906,114400,92728963,1493,1493,1493,1493,0
|
|
20230906,114300,92728963,1493,1493,1493,1493,0
|
|
20230906,114200,92728963,1493,1493,1493,1493,0
|
|
20230906,114100,92728963,1493,1493,1493,1493,0
|
|
20230906,114000,92728963,1493,1493,1493,1493,0
|
|
20230906,113900,92728963,1493,1493,1493,1493,7
|
|
20230906,113800,92718512,1493,1493,1493,1493,0
|
|
20230906,113700,92718512,1493,1493,1493,1493,0
|
|
20230906,113600,92718512,1493,1493,1493,1493,18
|
|
20230906,113500,92691638,1493,1486,1493,1478,510
|
|
20230906,113400,91936450,1494,1494,1494,1494,0
|
|
20230906,113300,91936450,1494,1494,1494,1494,33
|
|
20230906,113200,91887148,1494,1494,1494,1494,0
|
|
20230906,113100,91887148,1494,1494,1494,1494,0
|
|
20230906,113000,91887148,1494,1494,1494,1494,0
|
|
20230906,112900,91887148,1494,1494,1494,1494,0
|
|
20230906,112800,91887148,1494,1494,1494,1494,0
|
|
20230906,112700,91887148,1494,1487,1494,1487,29
|
|
20230906,112600,91844011,1494,1494,1494,1494,2
|
|
20230906,112500,91841023,1495,1495,1495,1495,2
|
|
20230906,112400,91838033,1498,1489,1498,1489,1000
|
|
20230906,112300,90343475,1489,1489,1489,1489,0
|
|
20230906,112200,90343475,1489,1489,1489,1489,0
|
|
20230906,112100,90343475,1489,1489,1489,1489,303
|
|
20230906,112000,89892308,1486,1486,1486,1486,0
|
|
20230906,111900,89892308,1486,1486,1486,1486,0
|
|
20230906,111800,89892308,1486,1486,1486,1486,1
|
|
20230906,111700,89890822,1489,1489,1489,1489,0
|
|
20230906,111600,89890822,1489,1489,1489,1489,0
|
|
20230906,111500,89890822,1489,1489,1489,1489,0
|
|
20230906,111400,89890822,1489,1489,1489,1489,0
|
|
20230906,111300,89890822,1489,1489,1489,1489,0
|
|
20230906,111200,89890822,1489,1485,1489,1485,855
|
|
20230906,111100,88620326,1485,1485,1485,1477,308
|
|
20230906,111000,88165346,1485,1485,1485,1485,0
|
|
20230906,110900,88165346,1485,1485,1485,1485,0
|
|
20230906,110800,88165346,1485,1485,1485,1485,9
|
|
20230906,110700,88151981,1485,1485,1485,1485,12
|
|
20230906,110600,88134161,1486,1486,1486,1486,6
|
|
20230906,110500,88125245,1486,1477,1486,1477,193
|
|
20230906,110400,87840028,1486,1489,1489,1477,10016
|
|
20230906,110300,73044611,1489,1489,1489,1489,1
|
|
20230906,110200,73043122,1489,1489,1489,1489,0
|
|
20230906,110100,73043122,1489,1488,1489,1488,3
|
|
20230906,110000,73038657,1488,1488,1488,1488,0
|
|
20230906,105900,73038657,1488,1488,1488,1488,10
|
|
20230906,105800,73023777,1488,1488,1488,1488,0
|
|
20230906,105700,73023777,1488,1488,1488,1488,1
|
|
20230906,105600,73022289,1478,1488,1488,1478,5001
|
|
20230906,105500,65630036,1479,1484,1484,1479,5000
|
|
20230906,105400,58231787,1489,1489,1489,1487,251
|
|
20230906,105300,57858059,1485,1488,1488,1485,3
|
|
20230906,105200,57853601,1489,1487,1489,1486,8
|
|
20230906,105100,57841703,1481,1481,1481,1481,0
|
|
20230906,105000,57841703,1481,1481,1481,1481,0
|
|
20230906,104900,57841703,1481,1485,1485,1481,3450
|
|
20230906,104800,52729749,1490,1489,1490,1489,7
|
|
20230906,104700,52719324,1489,1489,1489,1489,15
|
|
20230906,104600,52696989,1489,1489,1489,1489,0
|
|
20230906,104500,52696989,1489,1489,1489,1489,0
|
|
20230906,104400,52696989,1489,1490,1490,1489,4
|
|
20230906,104300,52691031,1490,1490,1490,1490,7
|
|
20230906,104200,52680601,1490,1490,1490,1490,0
|
|
20230906,104100,52680601,1490,1490,1490,1490,0
|
|
20230906,104000,52680601,1490,1490,1490,1490,0
|
|
20230906,103900,52680601,1490,1490,1490,1490,0
|
|
20230906,103800,52680601,1490,1490,1490,1490,0
|
|
20230906,103700,52680601,1490,1490,1490,1490,0
|
|
20230906,103600,52680601,1490,1490,1490,1490,0
|
|
20230906,103500,52680601,1490,1490,1490,1490,0
|
|
20230906,103400,52680601,1490,1490,1490,1490,1
|
|
20230906,103300,52679111,1490,1483,1490,1483,2694
|
|
20230906,103200,48683895,1490,1490,1490,1490,0
|
|
20230906,103100,48683895,1490,1490,1490,1490,0
|
|
20230906,103000,48683895,1490,1488,1490,1488,1360
|
|
20230906,102900,46659003,1488,1488,1488,1488,0
|
|
20230906,102800,46659003,1488,1488,1488,1488,0
|
|
20230906,102700,46659003,1488,1488,1488,1488,299
|
|
20230906,102600,46214091,1488,1488,1488,1488,101
|
|
20230906,102500,46063803,1481,1482,1482,1481,300
|
|
20230906,102400,45619502,1488,1488,1488,1488,0
|
|
20230906,102300,45619502,1488,1488,1488,1488,0
|
|
20230906,102200,45619502,1488,1488,1488,1488,0
|
|
20230906,102100,45619502,1488,1488,1488,1488,0
|
|
20230906,102000,45619502,1488,1488,1488,1488,0
|
|
20230906,101900,45619502,1488,1488,1488,1488,0
|
|
20230906,101800,45619502,1488,1488,1488,1488,0
|
|
20230906,101700,45619502,1488,1488,1488,1488,0
|
|
20230906,101600,45619502,1488,1487,1488,1487,13
|
|
20230906,101500,45600170,1487,1487,1487,1487,0
|
|
20230906,101400,45600170,1487,1487,1487,1487,100
|
|
20230906,101300,45451470,1489,1489,1489,1489,0
|
|
20230906,101200,45451470,1489,1489,1489,1489,0
|
|
20230906,101100,45451470,1489,1482,1489,1480,5002
|
|
20230906,101000,38044878,1493,1493,1493,1493,4
|
|
20230906,100900,38038906,1481,1481,1481,1481,0
|
|
20230906,100800,38038906,1481,1481,1481,1481,0
|
|
20230906,100700,38038906,1481,1486,1486,1481,1430
|
|
20230906,100600,35919476,1494,1494,1494,1494,0
|
|
20230906,100500,35919476,1494,1494,1494,1494,1
|
|
20230906,100400,35917982,1494,1494,1494,1494,0
|
|
20230906,100300,35917982,1494,1494,1494,1494,0
|
|
20230906,100200,35917982,1494,1494,1494,1494,0
|
|
20230906,100100,35917982,1494,1494,1494,1494,0
|
|
20230906,100000,35917982,1494,1494,1494,1494,1
|
|
20230906,095900,35916488,1495,1495,1495,1495,0
|
|
20230906,095800,35916488,1495,1495,1495,1495,0
|
|
20230906,095700,35916488,1495,1495,1495,1495,0
|
|
20230906,095600,35916488,1495,1495,1495,1495,0
|
|
20230906,095500,35916488,1495,1495,1495,1495,0
|
|
20230906,095400,35916488,1495,1495,1495,1495,0
|
|
20230906,095300,35916488,1495,1495,1495,1495,0
|
|
20230906,095200,35916488,1495,1495,1495,1495,0
|
|
20230906,095100,35916488,1495,1495,1495,1495,0
|
|
20230906,095000,35916488,1495,1495,1495,1495,0
|
|
20230906,094900,35916488,1495,1495,1495,1495,0
|
|
20230906,094800,35916488,1495,1495,1495,1495,0
|
|
20230906,094700,35916488,1495,1495,1495,1495,0
|
|
20230906,094600,35916488,1495,1491,1495,1491,702
|
|
20230906,094500,34867803,1491,1491,1491,1491,0
|
|
20230906,094400,34867803,1491,1490,1491,1490,2300
|
|
20230906,094300,31438637,1491,1487,1491,1487,3657
|
|
20230906,094200,25986978,1479,1479,1479,1479,0
|
|
20230906,094100,25986978,1479,1479,1479,1479,0
|
|
20230906,094000,25986978,1479,1479,1479,1479,1000
|
|
20230906,093900,24507978,1486,1479,1486,1478,553
|
|
20230906,093800,23690170,1490,1490,1490,1490,20
|
|
20230906,093700,23660370,1491,1484,1491,1484,1460
|
|
20230906,093600,21488266,1487,1486,1487,1484,1393
|
|
20230906,093500,19420921,1488,1488,1488,1488,0
|
|
20230906,093400,19420921,1488,1488,1488,1488,0
|
|
20230906,093300,19420921,1488,1485,1488,1485,33
|
|
20230906,093200,19371823,1488,1479,1488,1478,1001
|
|
20230906,093100,17892256,1491,1491,1491,1491,0
|
|
20230906,093000,17892256,1491,1491,1491,1491,1
|
|
20230906,092900,17890765,1491,1491,1491,1491,0
|
|
20230906,092800,17890765,1491,1491,1491,1491,0
|
|
20230906,092700,17890765,1491,1491,1491,1491,0
|
|
20230906,092600,17890765,1491,1491,1491,1491,1
|
|
20230906,092500,17889274,1491,1488,1491,1488,2500
|
|
20230906,092400,14162569,1490,1490,1490,1490,0
|
|
20230906,092300,14162569,1490,1490,1490,1490,0
|
|
20230906,092200,14162569,1490,1490,1490,1490,0
|
|
20230906,092100,14162569,1490,1490,1490,1490,0
|
|
20230906,092000,14162569,1490,1490,1490,1490,11
|
|
20230906,091900,14146179,1491,1491,1491,1491,0
|
|
20230906,091800,14146179,1491,1491,1491,1491,0
|
|
20230906,091700,14146179,1491,1491,1491,1491,0
|
|
20230906,091600,14146179,1491,1491,1491,1491,12
|
|
20230906,091500,14128287,1493,1493,1493,1493,0
|
|
20230906,091400,14128287,1493,1479,1493,1476,1030
|
|
20230906,091300,12607329,1495,1495,1495,1495,0
|
|
20230906,091200,12607329,1495,1481,1495,1480,294
|
|
20230906,091100,12171795,1498,1498,1498,1498,13
|
|
20230906,091000,12152321,1498,1489,1498,1487,2065
|
|
20230906,090900,9081042,1498,1488,1498,1488,55
|
|
20230906,090800,8998855,1486,1485,1486,1483,189
|
|
20230906,090700,8718006,1486,1482,1486,1482,249
|
|
20230906,090600,8348032,1486,1486,1486,1486,18
|
|
20230906,090500,8321284,1486,1486,1486,1486,10
|
|
20230906,090400,8306424,1486,1486,1486,1486,11
|
|
20230906,090300,8290078,1486,1485,1486,1480,644
|
|
20230906,090200,7336252,1480,1483,1483,1480,60
|
|
20230906,090100,7247422,1483,1490,1490,1483,697
|
|
20230906,090000,6213690,1477,1491,1491,1474,4200
|