681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,201800,948083211,1350,1350,1350,1350,15165
|
|
20230901,201700,948083211,1350,1350,1350,1350,0
|
|
20230901,201600,948083211,1350,1350,1350,1350,0
|
|
20230901,201500,948083211,1350,1350,1350,1350,0
|
|
20230901,201400,948083211,1350,1350,1350,1350,0
|
|
20230901,201300,948083211,1350,1350,1350,1350,0
|
|
20230901,201200,948083211,1350,1350,1350,1350,0
|
|
20230901,201100,948083211,1350,1350,1350,1350,0
|
|
20230901,201000,948083211,1350,1350,1350,1350,0
|
|
20230901,200900,948083211,1350,1350,1350,1350,0
|
|
20230901,200800,948083211,1350,1350,1350,1350,0
|
|
20230901,200700,948083211,1350,1350,1350,1350,0
|
|
20230901,200600,948083211,1350,1350,1350,1350,0
|
|
20230901,200500,948083211,1350,1350,1350,1350,0
|
|
20230901,200400,948083211,1350,1350,1350,1350,0
|
|
20230901,200300,948083211,1350,1350,1350,1350,0
|
|
20230901,200200,948083211,1350,1350,1350,1350,0
|
|
20230901,200100,948083211,1350,1350,1350,1350,0
|
|
20230901,200000,948083211,1350,1350,1350,1350,0
|
|
20230901,195900,948083211,1350,1350,1350,1350,0
|
|
20230901,195800,948083211,1350,1350,1350,1350,0
|
|
20230901,195700,948083211,1350,1350,1350,1350,0
|
|
20230901,195600,948083211,1350,1350,1350,1350,0
|
|
20230901,195500,948083211,1350,1350,1350,1350,0
|
|
20230901,195400,948083211,1350,1350,1350,1350,0
|
|
20230901,195300,948083211,1350,1350,1350,1350,0
|
|
20230901,195200,948083211,1350,1350,1350,1350,0
|
|
20230901,195100,948083211,1350,1350,1350,1350,0
|
|
20230901,195000,948083211,1350,1350,1350,1350,0
|
|
20230901,194900,948083211,1350,1350,1350,1350,0
|
|
20230901,194800,948083211,1350,1350,1350,1350,15165
|
|
20230901,194700,948083211,1350,1350,1350,1350,0
|
|
20230901,194600,948083211,1350,1350,1350,1350,0
|
|
20230901,194500,948083211,1350,1350,1350,1350,0
|
|
20230901,194400,948083211,1350,1350,1350,1350,0
|
|
20230901,194300,948083211,1350,1350,1350,1350,0
|
|
20230901,194200,948083211,1350,1350,1350,1350,0
|
|
20230901,194100,948083211,1350,1350,1350,1350,0
|
|
20230901,194000,948083211,1350,1350,1350,1350,0
|
|
20230901,193900,948083211,1350,1350,1350,1350,0
|
|
20230901,193800,948083211,1350,1350,1350,1350,0
|
|
20230901,193700,948083211,1350,1350,1350,1350,0
|
|
20230901,193600,948083211,1350,1350,1350,1350,0
|
|
20230901,193500,948083211,1350,1350,1350,1350,0
|
|
20230901,193400,948083211,1350,1350,1350,1350,0
|
|
20230901,193300,948083211,1350,1350,1350,1350,0
|
|
20230901,193200,948083211,1350,1350,1350,1350,0
|
|
20230901,193100,948083211,1350,1350,1350,1350,0
|
|
20230901,193000,948083211,1350,1350,1350,1350,0
|
|
20230901,192900,948083211,1350,1350,1350,1350,0
|
|
20230901,192800,948083211,1350,1350,1350,1350,0
|
|
20230901,192700,948083211,1350,1350,1350,1350,0
|
|
20230901,192600,948083211,1350,1350,1350,1350,0
|
|
20230901,192500,948083211,1350,1350,1350,1350,0
|
|
20230901,192400,948083211,1350,1350,1350,1350,0
|
|
20230901,192300,948083211,1350,1350,1350,1350,0
|
|
20230901,192200,948083211,1350,1350,1350,1350,0
|
|
20230901,192100,948083211,1350,1350,1350,1350,0
|
|
20230901,192000,948083211,1350,1350,1350,1350,0
|
|
20230901,191900,948083211,1350,1350,1350,1350,0
|
|
20230901,191800,948083211,1350,1350,1350,1350,15165
|
|
20230901,191700,948083211,1350,1350,1350,1350,0
|
|
20230901,191600,948083211,1350,1350,1350,1350,0
|
|
20230901,191500,948083211,1350,1350,1350,1350,0
|
|
20230901,191400,948083211,1350,1350,1350,1350,0
|
|
20230901,191300,948083211,1350,1350,1350,1350,0
|
|
20230901,191200,948083211,1350,1350,1350,1350,0
|
|
20230901,191100,948083211,1350,1350,1350,1350,0
|
|
20230901,191000,948083211,1350,1350,1350,1350,0
|
|
20230901,190900,948083211,1350,1350,1350,1350,0
|
|
20230901,190800,948083211,1350,1350,1350,1350,0
|
|
20230901,190700,948083211,1350,1350,1350,1350,0
|
|
20230901,190600,948083211,1350,1350,1350,1350,0
|
|
20230901,190500,948083211,1350,1350,1350,1350,0
|
|
20230901,190400,948083211,1350,1350,1350,1350,0
|
|
20230901,190300,948083211,1350,1350,1350,1350,0
|
|
20230901,190200,948083211,1350,1350,1350,1350,0
|
|
20230901,190100,948083211,1350,1350,1350,1350,0
|
|
20230901,190000,948083211,1350,1350,1350,1350,0
|
|
20230901,185900,948083211,1350,1350,1350,1350,0
|
|
20230901,185800,948083211,1350,1350,1350,1350,0
|
|
20230901,185700,948083211,1350,1350,1350,1350,0
|
|
20230901,185600,948083211,1350,1350,1350,1350,0
|
|
20230901,185500,948083211,1350,1350,1350,1350,0
|
|
20230901,185400,948083211,1350,1350,1350,1350,0
|
|
20230901,185300,948083211,1350,1350,1350,1350,0
|
|
20230901,185200,948083211,1350,1350,1350,1350,0
|
|
20230901,185100,948083211,1350,1350,1350,1350,0
|
|
20230901,185000,948083211,1350,1350,1350,1350,0
|
|
20230901,184900,948083211,1350,1350,1350,1350,0
|
|
20230901,184800,948083211,1350,1350,1350,1350,15165
|
|
20230901,184700,948083211,1350,1350,1350,1350,0
|
|
20230901,184600,948083211,1350,1350,1350,1350,0
|
|
20230901,184500,948083211,1350,1350,1350,1350,0
|
|
20230901,184400,948083211,1350,1350,1350,1350,0
|
|
20230901,184300,948083211,1350,1350,1350,1350,0
|
|
20230901,184200,948083211,1350,1350,1350,1350,0
|
|
20230901,184100,948083211,1350,1350,1350,1350,0
|
|
20230901,184000,948083211,1350,1350,1350,1350,0
|
|
20230901,183900,948083211,1350,1350,1350,1350,0
|
|
20230901,183800,948083211,1350,1350,1350,1350,0
|
|
20230901,183700,948083211,1350,1350,1350,1350,0
|
|
20230901,183600,948083211,1350,1350,1350,1350,0
|
|
20230901,183500,948083211,1350,1350,1350,1350,0
|
|
20230901,183400,948083211,1350,1350,1350,1350,0
|
|
20230901,183300,948083211,1350,1350,1350,1350,0
|
|
20230901,183200,948083211,1350,1350,1350,1350,0
|
|
20230901,183100,948083211,1350,1350,1350,1350,0
|
|
20230901,183000,948083211,1350,1350,1350,1350,0
|
|
20230901,182900,948083211,1350,1350,1350,1350,0
|
|
20230901,182800,948083211,1350,1350,1350,1350,0
|
|
20230901,182700,948083211,1350,1350,1350,1350,0
|
|
20230901,182600,948083211,1350,1350,1350,1350,0
|
|
20230901,182500,948083211,1350,1350,1350,1350,0
|
|
20230901,182400,948083211,1350,1350,1350,1350,0
|
|
20230901,182300,948083211,1350,1350,1350,1350,0
|
|
20230901,182200,948083211,1350,1350,1350,1350,0
|
|
20230901,182100,948083211,1350,1350,1350,1350,0
|
|
20230901,182000,948083211,1350,1350,1350,1350,0
|
|
20230901,181900,948083211,1350,1350,1350,1350,0
|
|
20230901,181800,948083211,1350,1350,1350,1350,15165
|
|
20230901,181700,948083211,1350,1350,1350,1350,0
|
|
20230901,181600,948083211,1350,1350,1350,1350,0
|
|
20230901,181500,948083211,1350,1350,1350,1350,0
|
|
20230901,181400,948083211,1350,1350,1350,1350,0
|
|
20230901,181300,948083211,1350,1350,1350,1350,0
|
|
20230901,181200,948083211,1350,1350,1350,1350,0
|
|
20230901,181100,948083211,1350,1350,1350,1350,0
|
|
20230901,181000,948083211,1350,1350,1350,1350,0
|
|
20230901,180900,948083211,1350,1350,1350,1350,0
|
|
20230901,180800,948083211,1350,1350,1350,1350,0
|
|
20230901,180700,948083211,1350,1350,1350,1350,0
|
|
20230901,180600,948083211,1350,1350,1350,1350,0
|
|
20230901,180500,948083211,1350,1350,1350,1350,0
|
|
20230901,180400,948083211,1350,1350,1350,1350,0
|
|
20230901,180300,948083211,1350,1350,1350,1350,0
|
|
20230901,180200,948083211,1350,1350,1350,1350,0
|
|
20230901,180100,948083211,1350,1350,1350,1350,0
|
|
20230901,180000,948083211,1350,1350,1350,1350,0
|
|
20230901,175900,948083211,1350,1350,1350,1350,0
|
|
20230901,175800,948083211,1350,1350,1350,1350,0
|
|
20230901,175700,948083211,1350,1350,1350,1350,0
|
|
20230901,175600,948083211,1350,1350,1350,1350,0
|
|
20230901,175500,948083211,1350,1350,1350,1350,0
|
|
20230901,175400,948083211,1350,1350,1350,1350,0
|
|
20230901,175300,948083211,1350,1350,1350,1350,0
|
|
20230901,175200,948083211,1350,1350,1350,1350,0
|
|
20230901,175100,948083211,1350,1350,1350,1350,0
|
|
20230901,175000,948083211,1350,1350,1350,1350,0
|
|
20230901,174900,948083211,1350,1350,1350,1350,0
|
|
20230901,174800,948083211,1350,1350,1350,1350,15165
|
|
20230901,174700,948083211,1350,1350,1350,1350,0
|
|
20230901,174600,948083211,1350,1350,1350,1350,0
|
|
20230901,174500,948083211,1350,1350,1350,1350,0
|
|
20230901,174400,948083211,1350,1350,1350,1350,0
|
|
20230901,174300,948083211,1350,1350,1350,1350,0
|
|
20230901,174200,948083211,1350,1350,1350,1350,0
|
|
20230901,174100,948083211,1350,1350,1350,1350,0
|
|
20230901,174000,948083211,1350,1350,1350,1350,0
|
|
20230901,173900,948083211,1350,1350,1350,1350,0
|
|
20230901,173800,948083211,1350,1350,1350,1350,0
|
|
20230901,173700,948083211,1350,1350,1350,1350,0
|
|
20230901,173600,948083211,1350,1350,1350,1350,0
|
|
20230901,173500,948083211,1350,1350,1350,1350,0
|
|
20230901,173400,948083211,1350,1350,1350,1350,0
|
|
20230901,173300,948083211,1350,1350,1350,1350,0
|
|
20230901,173200,948083211,1350,1350,1350,1350,0
|
|
20230901,173100,948083211,1350,1350,1350,1350,0
|
|
20230901,173000,948083211,1350,1350,1350,1350,0
|
|
20230901,172900,948083211,1350,1350,1350,1350,0
|
|
20230901,172800,948083211,1350,1350,1350,1350,0
|
|
20230901,172700,948083211,1350,1350,1350,1350,0
|
|
20230901,172600,948083211,1350,1350,1350,1350,0
|
|
20230901,172500,948083211,1350,1350,1350,1350,0
|
|
20230901,172400,948083211,1350,1350,1350,1350,0
|
|
20230901,172300,948083211,1350,1350,1350,1350,0
|
|
20230901,172200,948083211,1350,1350,1350,1350,0
|
|
20230901,172100,948083211,1350,1350,1350,1350,0
|
|
20230901,172000,948083211,1350,1350,1350,1350,0
|
|
20230901,171900,948083211,1350,1350,1350,1350,0
|
|
20230901,171800,948083211,1350,1350,1350,1350,15165
|
|
20230901,171700,948083211,1350,1350,1350,1350,0
|
|
20230901,171600,948083211,1350,1350,1350,1350,0
|
|
20230901,171500,948083211,1350,1350,1350,1350,0
|
|
20230901,171400,948083211,1350,1350,1350,1350,0
|
|
20230901,171300,948083211,1350,1350,1350,1350,0
|
|
20230901,171200,948083211,1350,1350,1350,1350,0
|
|
20230901,171100,948083211,1350,1350,1350,1350,0
|
|
20230901,171000,948083211,1350,1350,1350,1350,0
|
|
20230901,170900,948083211,1350,1350,1350,1350,0
|
|
20230901,170800,948083211,1350,1350,1350,1350,0
|
|
20230901,170700,948083211,1350,1350,1350,1350,0
|
|
20230901,170600,948083211,1350,1350,1350,1350,0
|
|
20230901,170500,948083211,1350,1350,1350,1350,0
|
|
20230901,170400,948083211,1350,1350,1350,1350,0
|
|
20230901,170300,948083211,1350,1350,1350,1350,0
|
|
20230901,170200,948083211,1350,1350,1350,1350,0
|
|
20230901,170100,948083211,1350,1350,1350,1350,0
|
|
20230901,170000,948083211,1350,1350,1350,1350,0
|
|
20230901,165900,948083211,1350,1350,1350,1350,0
|
|
20230901,165800,948083211,1350,1350,1350,1350,0
|
|
20230901,165700,948083211,1350,1350,1350,1350,0
|
|
20230901,165600,948083211,1350,1350,1350,1350,0
|
|
20230901,165500,948083211,1350,1350,1350,1350,0
|
|
20230901,165400,948083211,1350,1350,1350,1350,0
|
|
20230901,165300,948083211,1350,1350,1350,1350,0
|
|
20230901,165200,948083211,1350,1350,1350,1350,0
|
|
20230901,165100,948083211,1350,1350,1350,1350,0
|
|
20230901,165000,948083211,1350,1350,1350,1350,0
|
|
20230901,164900,948083211,1350,1350,1350,1350,0
|
|
20230901,164800,948083211,1350,1350,1350,1350,15165
|
|
20230901,164700,948083211,1350,1350,1350,1350,0
|
|
20230901,164600,948083211,1350,1350,1350,1350,0
|
|
20230901,164500,948083211,1350,1350,1350,1350,0
|
|
20230901,164400,948083211,1350,1350,1350,1350,0
|
|
20230901,164300,948083211,1350,1350,1350,1350,0
|
|
20230901,164200,948083211,1350,1350,1350,1350,0
|
|
20230901,164100,948083211,1350,1350,1350,1350,0
|
|
20230901,164000,948083211,1350,1350,1350,1350,0
|
|
20230901,163900,948083211,1350,1350,1350,1350,0
|
|
20230901,163800,948083211,1350,1350,1350,1350,0
|
|
20230901,163700,948083211,1350,1350,1350,1350,0
|
|
20230901,163600,948083211,1350,1350,1350,1350,0
|
|
20230901,163500,948083211,1350,1350,1350,1350,0
|
|
20230901,163400,948083211,1350,1350,1350,1350,0
|
|
20230901,163300,948083211,1350,1350,1350,1350,0
|
|
20230901,163200,948083211,1350,1350,1350,1350,0
|
|
20230901,163100,948083211,1350,1350,1350,1350,0
|
|
20230901,163000,948083211,1350,1350,1350,1350,0
|
|
20230901,162900,948083211,1350,1350,1350,1350,0
|
|
20230901,162800,948083211,1350,1350,1350,1350,0
|
|
20230901,162700,948083211,1350,1350,1350,1350,0
|
|
20230901,162600,948083211,1350,1350,1350,1350,0
|
|
20230901,162500,948083211,1350,1350,1350,1350,0
|
|
20230901,162400,948083211,1350,1350,1350,1350,0
|
|
20230901,162300,948083211,1350,1350,1350,1350,0
|
|
20230901,162200,948083211,1350,1350,1350,1350,0
|
|
20230901,162100,948083211,1350,1350,1350,1350,0
|
|
20230901,162000,948083211,1350,1350,1350,1350,0
|
|
20230901,161900,948083211,1350,1350,1350,1350,0
|
|
20230901,161800,948083211,1350,1350,1350,1350,15165
|
|
20230901,161700,948083211,1350,1350,1350,1350,0
|
|
20230901,161600,948083211,1350,1350,1350,1350,0
|
|
20230901,161500,948083211,1350,1350,1350,1350,0
|
|
20230901,161400,948083211,1350,1350,1350,1350,0
|
|
20230901,161300,948083211,1350,1350,1350,1350,0
|
|
20230901,161200,948083211,1350,1350,1350,1350,0
|
|
20230901,161100,948083211,1350,1350,1350,1350,0
|
|
20230901,161000,948083211,1350,1350,1350,1350,0
|
|
20230901,160900,948083211,1350,1350,1350,1350,0
|
|
20230901,160800,948083211,1350,1350,1350,1350,0
|
|
20230901,160700,948083211,1350,1350,1350,1350,0
|
|
20230901,160600,948083211,1350,1350,1350,1350,0
|
|
20230901,160500,948083211,1350,1350,1350,1350,0
|
|
20230901,160400,948083211,1350,1350,1350,1350,0
|
|
20230901,160300,948083211,1350,1350,1350,1350,0
|
|
20230901,160200,948083211,1350,1350,1350,1350,0
|
|
20230901,160100,948083211,1350,1350,1350,1350,0
|
|
20230901,160000,948083211,1350,1350,1350,1350,0
|
|
20230901,155900,948083211,1350,1350,1350,1350,0
|
|
20230901,155800,948083211,1350,1350,1350,1350,0
|
|
20230901,155700,948083211,1350,1350,1350,1350,0
|
|
20230901,155600,948083211,1350,1350,1350,1350,0
|
|
20230901,155500,948083211,1350,1350,1350,1350,0
|
|
20230901,155400,948083211,1350,1350,1350,1350,0
|
|
20230901,155300,948083211,1350,1350,1350,1350,0
|
|
20230901,155200,948083211,1350,1350,1350,1350,0
|
|
20230901,155100,948083211,1350,1350,1350,1350,0
|
|
20230901,155000,948083211,1350,1350,1350,1350,0
|
|
20230901,154900,948083211,1350,1350,1350,1350,0
|
|
20230901,154800,948083211,1350,1350,1350,1350,15165
|
|
20230901,154700,948083211,1350,1350,1350,1350,0
|
|
20230901,154600,948083211,1350,1350,1350,1350,0
|
|
20230901,154500,948083211,1350,1350,1350,1350,0
|
|
20230901,154400,948083211,1350,1350,1350,1350,0
|
|
20230901,154300,948083211,1350,1350,1350,1350,0
|
|
20230901,154200,948083211,1350,1350,1350,1350,0
|
|
20230901,154100,948083211,1350,1350,1350,1350,0
|
|
20230901,154000,948083211,1350,1350,1350,1350,0
|
|
20230901,153900,948083211,1350,1350,1350,1350,0
|
|
20230901,153800,948083211,1350,1350,1350,1350,0
|
|
20230901,153700,948083211,1350,1350,1350,1350,0
|
|
20230901,153600,948083211,1350,1350,1350,1350,0
|
|
20230901,153500,948083211,1350,1350,1350,1350,0
|
|
20230901,153400,948083211,1350,1350,1350,1350,0
|
|
20230901,153300,948083211,1350,1350,1350,1350,0
|
|
20230901,153200,948083211,1350,1350,1350,1350,0
|
|
20230901,153100,948083211,1350,1350,1350,1350,0
|
|
20230901,153000,948083211,1350,1350,1350,1350,15165
|
|
20230901,152900,927610461,1350,1350,1350,1350,0
|
|
20230901,152800,927610461,1350,1350,1350,1350,0
|
|
20230901,152700,927610461,1350,1350,1350,1350,0
|
|
20230901,152600,927610461,1350,1350,1350,1350,0
|
|
20230901,152500,927610461,1350,1350,1350,1350,0
|
|
20230901,152400,927610461,1350,1350,1350,1350,0
|
|
20230901,152300,927610461,1350,1350,1350,1350,0
|
|
20230901,152200,927610461,1350,1350,1350,1350,0
|
|
20230901,152100,927610461,1350,1350,1350,1350,0
|
|
20230901,152000,927610461,1350,1350,1350,1350,0
|
|
20230901,151900,927610461,1350,1350,1350,1350,333
|
|
20230901,151800,927160911,1350,1346,1350,1346,79
|
|
20230901,151700,927054345,1344,1344,1344,1344,28
|
|
20230901,151600,927016713,1352,1352,1352,1352,52
|
|
20230901,151500,926946409,1344,1345,1352,1344,65
|
|
20230901,151400,926858981,1344,1350,1350,1344,114
|
|
20230901,151300,926705655,1353,1353,1353,1353,18
|
|
20230901,151200,926681301,1354,1352,1354,1352,2059
|
|
20230901,151100,923895523,1352,1352,1353,1352,517
|
|
20230901,151000,923196535,1353,1350,1354,1350,5609
|
|
20230901,150900,915611662,1351,1351,1351,1351,28
|
|
20230901,150800,915573834,1351,1350,1351,1350,3751
|
|
20230901,150700,910509983,1350,1350,1350,1350,1558
|
|
20230901,150600,908406683,1351,1347,1351,1347,2004
|
|
20230901,150500,905700400,1347,1345,1347,1345,2950
|
|
20230901,150400,901729112,1344,1343,1344,1343,559
|
|
20230901,150300,900977874,1342,1341,1342,1341,1046
|
|
20230901,150200,899575187,1340,1339,1340,1339,1304
|
|
20230901,150100,897828154,1338,1339,1339,1338,938
|
|
20230901,150000,896572610,1339,1339,1339,1339,2179
|
|
20230901,145900,893654929,1339,1339,1339,1339,277
|
|
20230901,145800,893284026,1340,1340,1340,1340,402
|
|
20230901,145700,892745346,1340,1340,1341,1340,1295
|
|
20230901,145600,891009971,1340,1341,1341,1340,425
|
|
20230901,145500,890440071,1341,1341,1341,1341,120
|
|
20230901,145400,890279151,1345,1344,1345,1344,2
|
|
20230901,145300,890276462,1340,1340,1340,1340,501
|
|
20230901,145200,889605122,1339,1344,1345,1339,2903
|
|
20230901,145100,885711618,1344,1341,1344,1341,589
|
|
20230901,145000,884921437,1339,1339,1339,1339,0
|
|
20230901,144900,884921437,1339,1339,1339,1339,5713
|
|
20230901,144800,877271730,1339,1339,1339,1339,21
|
|
20230901,144700,877243611,1339,1339,1339,1338,899
|
|
20230901,144600,876039933,1339,1339,1339,1339,50
|
|
20230901,144500,875972983,1339,1341,1341,1339,2205
|
|
20230901,144400,873019097,1340,1340,1340,1340,620
|
|
20230901,144300,872188297,1340,1340,1340,1340,1000
|
|
20230901,144200,870848297,1339,1339,1340,1339,79
|
|
20230901,144100,870742456,1339,1339,1339,1339,43
|
|
20230901,144000,870684879,1339,1339,1339,1339,629
|
|
20230901,143900,869842648,1339,1339,1339,1339,2014
|
|
20230901,143800,867145902,1339,1339,1339,1339,1306
|
|
20230901,143700,865397168,1339,1340,1340,1339,305
|
|
20230901,143600,864988473,1340,1340,1340,1340,203
|
|
20230901,143500,864716453,1340,1340,1341,1340,219
|
|
20230901,143400,864422992,1340,1340,1340,1340,2
|
|
20230901,143300,864420312,1341,1341,1341,1340,126
|
|
20230901,143200,864251351,1340,1343,1343,1340,252
|
|
20230901,143100,863913149,1343,1343,1343,1343,1
|
|
20230901,143000,863911806,1339,1339,1339,1339,916
|
|
20230901,142900,862685282,1339,1339,1339,1339,1001
|
|
20230901,142800,861344943,1338,1338,1338,1338,92
|
|
20230901,142700,861221847,1337,1338,1338,1337,576
|
|
20230901,142600,860451187,1338,1339,1339,1338,6278
|
|
20230901,142500,852049972,1339,1339,1339,1339,700
|
|
20230901,142400,851112672,1339,1340,1340,1339,6102
|
|
20230901,142300,842940225,1341,1343,1343,1341,609
|
|
20230901,142200,842122986,1343,1343,1343,1343,0
|
|
20230901,142100,842122986,1343,1343,1343,1343,75
|
|
20230901,142000,842022261,1343,1343,1343,1343,2
|
|
20230901,141900,842019575,1344,1344,1344,1344,1
|
|
20230901,141800,842018231,1344,1344,1344,1344,33
|
|
20230901,141700,841973879,1343,1343,1343,1343,0
|
|
20230901,141600,841973879,1343,1344,1344,1343,1002
|
|
20230901,141500,840627193,1343,1341,1343,1341,142
|
|
20230901,141400,840436491,1343,1340,1343,1340,59
|
|
20230901,141300,840357373,1341,1341,1341,1341,15
|
|
20230901,141200,840337258,1340,1340,1340,1340,0
|
|
20230901,141100,840337258,1340,1340,1340,1340,0
|
|
20230901,141000,840337258,1340,1340,1340,1340,0
|
|
20230901,140900,840337258,1340,1340,1340,1340,0
|
|
20230901,140800,840337258,1340,1340,1340,1340,192
|
|
20230901,140700,840079978,1344,1344,1344,1344,12
|
|
20230901,140600,840063850,1340,1340,1340,1340,0
|
|
20230901,140500,840063850,1340,1340,1340,1340,0
|
|
20230901,140400,840063850,1340,1344,1344,1340,103
|
|
20230901,140300,839925430,1340,1345,1345,1340,3262
|
|
20230901,140200,835542891,1344,1344,1344,1344,1000
|
|
20230901,140100,834198891,1344,1343,1344,1343,312
|
|
20230901,140000,833779564,1344,1344,1344,1344,1
|
|
20230901,135900,833778220,1343,1343,1343,1343,5
|
|
20230901,135800,833771505,1343,1344,1344,1343,723
|
|
20230901,135700,832799795,1344,1344,1345,1344,326
|
|
20230901,135600,832361650,1344,1345,1345,1344,502
|
|
20230901,135500,831686462,1344,1347,1347,1344,54
|
|
20230901,135400,831613730,1347,1347,1347,1347,704
|
|
20230901,135300,830665442,1347,1349,1349,1347,403
|
|
20230901,135200,830121999,1347,1347,1347,1347,200
|
|
20230901,135100,829852599,1347,1349,1349,1347,1508
|
|
20230901,135000,827818323,1347,1348,1348,1347,340
|
|
20230901,134900,827360305,1348,1347,1348,1347,302
|
|
20230901,134800,826953211,1348,1347,1348,1347,1500
|
|
20230901,134700,824932411,1348,1347,1348,1347,741
|
|
20230901,134600,823934276,1347,1347,1347,1347,100
|
|
20230901,134500,823799576,1347,1347,1347,1347,567
|
|
20230901,134400,823035827,1337,1349,1349,1337,19903
|
|
20230901,134300,796364336,1349,1348,1349,1348,4000
|
|
20230901,134200,790969102,1347,1347,1347,1347,338
|
|
20230901,134100,790513816,1347,1347,1347,1347,501
|
|
20230901,134000,789838969,1347,1346,1347,1346,133
|
|
20230901,133900,789659950,1347,1346,1347,1346,11
|
|
20230901,133800,789645143,1346,1346,1346,1346,201
|
|
20230901,133700,789374597,1346,1346,1346,1346,1673
|
|
20230901,133600,787122739,1346,1346,1346,1346,134
|
|
20230901,133500,786942375,1346,1346,1346,1346,524
|
|
20230901,133400,786237071,1346,1346,1346,1346,0
|
|
20230901,133300,786237071,1346,1346,1346,1344,223
|
|
20230901,133200,785937335,1346,1344,1346,1344,1000
|
|
20230901,133100,784592335,1347,1347,1347,1347,0
|
|
20230901,133000,784592335,1347,1347,1347,1344,3
|
|
20230901,132900,784588297,1347,1345,1347,1344,614
|
|
20230901,132800,783762922,1347,1347,1347,1347,0
|
|
20230901,132700,783762922,1347,1347,1347,1347,280
|
|
20230901,132600,783385762,1347,1346,1347,1346,2020
|
|
20230901,132500,780664921,1347,1347,1347,1347,0
|
|
20230901,132400,780664921,1347,1347,1347,1347,10
|
|
20230901,132300,780651451,1344,1345,1345,1344,387
|
|
20230901,132200,780131123,1344,1344,1344,1344,0
|
|
20230901,132100,780131123,1344,1344,1344,1344,0
|
|
20230901,132000,780131123,1344,1344,1344,1344,0
|
|
20230901,131900,780131123,1344,1344,1344,1344,0
|
|
20230901,131800,780131123,1344,1344,1344,1344,0
|
|
20230901,131700,780131123,1344,1344,1344,1344,0
|
|
20230901,131600,780131123,1344,1344,1344,1344,0
|
|
20230901,131500,780131123,1344,1346,1346,1344,500
|
|
20230901,131400,779458353,1347,1349,1349,1347,385
|
|
20230901,131300,778939463,1348,1348,1348,1348,114
|
|
20230901,131200,778785791,1348,1348,1348,1348,100
|
|
20230901,131100,778650991,1348,1348,1348,1348,17
|
|
20230901,131000,778628075,1348,1348,1348,1348,0
|
|
20230901,130900,778628075,1348,1348,1348,1348,270
|
|
20230901,130800,778264115,1348,1348,1348,1348,500
|
|
20230901,130700,777590115,1348,1348,1348,1348,0
|
|
20230901,130600,777590115,1348,1348,1348,1348,1071
|
|
20230901,130500,776146407,1348,1348,1348,1348,91
|
|
20230901,130400,776023739,1348,1343,1348,1343,14179
|
|
20230901,130300,756917231,1344,1345,1345,1344,696
|
|
20230901,130200,755981113,1347,1346,1347,1346,416
|
|
20230901,130100,755420762,1347,1347,1347,1347,22
|
|
20230901,130000,755391128,1347,1346,1347,1346,10
|
|
20230901,125900,755377666,1347,1347,1347,1347,0
|
|
20230901,125800,755377666,1347,1347,1347,1347,0
|
|
20230901,125700,755377666,1347,1347,1347,1347,0
|
|
20230901,125600,755377666,1347,1347,1347,1347,2
|
|
20230901,125500,755374972,1347,1346,1347,1346,323
|
|
20230901,125400,754939941,1347,1345,1347,1345,12369
|
|
20230901,125300,738303616,1345,1348,1348,1345,1037
|
|
20230901,125200,736908830,1348,1349,1349,1347,1590
|
|
20230901,125100,734765507,1348,1348,1348,1348,672
|
|
20230901,125000,733859651,1348,1348,1348,1348,4050
|
|
20230901,124900,728400251,1348,1345,1348,1345,4456
|
|
20230901,124800,722400105,1345,1345,1345,1345,0
|
|
20230901,124700,722400105,1345,1345,1345,1345,0
|
|
20230901,124600,722400105,1345,1345,1345,1345,0
|
|
20230901,124500,722400105,1345,1345,1345,1345,0
|
|
20230901,124400,722400105,1345,1345,1345,1345,1184
|
|
20230901,124300,720807625,1345,1345,1345,1345,1300
|
|
20230901,124200,719059125,1345,1343,1345,1343,16
|
|
20230901,124100,719037617,1346,1347,1347,1346,2548
|
|
20230901,124000,715606046,1347,1347,1348,1347,3087
|
|
20230901,123900,711447831,1347,1347,1347,1347,20
|
|
20230901,123800,711420891,1346,1345,1346,1345,5541
|
|
20230901,123700,703963909,1345,1345,1345,1345,795
|
|
20230901,123600,702894634,1342,1342,1345,1342,935
|
|
20230901,123500,701639861,1342,1342,1342,1342,306
|
|
20230901,123400,701229209,1342,1342,1342,1342,0
|
|
20230901,123300,701229209,1342,1342,1342,1342,0
|
|
20230901,123200,701229209,1342,1342,1342,1342,204
|
|
20230901,123100,700955441,1340,1340,1340,1340,5779
|
|
20230901,123000,693211581,1339,1339,1339,1339,2602
|
|
20230901,122900,689727503,1339,1338,1339,1338,693
|
|
20230901,122800,688800268,1338,1338,1338,1338,3
|
|
20230901,122700,688796254,1337,1337,1337,1337,525
|
|
20230901,122600,688094329,1337,1337,1337,1337,16
|
|
20230901,122500,688072937,1336,1336,1336,1336,0
|
|
20230901,122400,688072937,1336,1336,1336,1336,171
|
|
20230901,122300,687844481,1336,1336,1336,1336,285
|
|
20230901,122200,687463721,1337,1336,1337,1335,10
|
|
20230901,122100,687450365,1335,1336,1336,1335,682
|
|
20230901,122000,686539400,1336,1336,1336,1336,1000
|
|
20230901,121900,685203400,1337,1337,1337,1337,801
|
|
20230901,121800,684132463,1337,1336,1337,1336,1600
|
|
20230901,121700,681994663,1336,1336,1336,1336,0
|
|
20230901,121600,681994663,1336,1336,1336,1336,1000
|
|
20230901,121500,680658663,1336,1336,1336,1336,1830
|
|
20230901,121400,678213783,1336,1336,1336,1336,1020
|
|
20230901,121300,676851063,1335,1335,1335,1335,150
|
|
20230901,121200,676650813,1334,1334,1334,1334,0
|
|
20230901,121100,676650813,1334,1334,1334,1334,0
|
|
20230901,121000,676650813,1334,1334,1334,1334,90
|
|
20230901,120900,676530753,1334,1334,1334,1334,0
|
|
20230901,120800,676530753,1334,1337,1337,1334,379
|
|
20230901,120700,676024812,1339,1339,1339,1339,4
|
|
20230901,120600,676019456,1339,1339,1339,1339,117
|
|
20230901,120500,675862793,1339,1339,1339,1339,1
|
|
20230901,120400,675861454,1339,1340,1340,1339,304
|
|
20230901,120300,675454098,1333,1333,1333,1333,80
|
|
20230901,120200,675347458,1340,1340,1340,1340,0
|
|
20230901,120100,675347458,1340,1340,1340,1340,1
|
|
20230901,120000,675346118,1332,1333,1333,1332,19
|
|
20230901,115900,675320805,1339,1339,1339,1339,1
|
|
20230901,115800,675319466,1340,1340,1340,1330,40361
|
|
20230901,115700,621565784,1340,1340,1340,1340,10
|
|
20230901,115600,621552384,1336,1336,1336,1336,0
|
|
20230901,115500,621552384,1336,1336,1336,1336,152
|
|
20230901,115400,621349312,1336,1336,1336,1336,791
|
|
20230901,115300,620292536,1336,1336,1336,1336,110
|
|
20230901,115200,620145576,1336,1336,1336,1336,10
|
|
20230901,115100,620132216,1334,1334,1334,1334,0
|
|
20230901,115000,620132216,1334,1335,1335,1334,882
|
|
20230901,114900,618955547,1336,1336,1336,1336,0
|
|
20230901,114800,618955547,1336,1336,1336,1336,10
|
|
20230901,114700,618942187,1336,1336,1336,1336,10
|
|
20230901,114600,618928827,1336,1336,1336,1336,0
|
|
20230901,114500,618928827,1336,1336,1336,1336,10
|
|
20230901,114400,618915467,1335,1335,1335,1335,228
|
|
20230901,114300,618611087,1335,1334,1335,1334,553
|
|
20230901,114200,617872932,1335,1335,1335,1335,15
|
|
20230901,114100,617852907,1336,1336,1336,1336,10
|
|
20230901,114000,617839547,1336,1335,1336,1333,13301
|
|
20230901,113900,600096057,1336,1336,1336,1336,828
|
|
20230901,113800,598989849,1335,1335,1335,1335,0
|
|
20230901,113700,598989849,1335,1335,1335,1335,1054
|
|
20230901,113600,597582759,1334,1334,1334,1334,0
|
|
20230901,113500,597582759,1334,1335,1335,1334,1432
|
|
20230901,113400,595672439,1335,1334,1335,1334,1042
|
|
20230901,113300,594281411,1334,1338,1338,1334,14552
|
|
20230901,113200,574844173,1338,1338,1338,1338,0
|
|
20230901,113100,574844173,1338,1338,1338,1337,3147
|
|
20230901,113000,570635987,1338,1338,1338,1338,150
|
|
20230901,112900,570435287,1338,1338,1338,1338,0
|
|
20230901,112800,570435287,1338,1338,1338,1338,10
|
|
20230901,112700,570421907,1338,1339,1339,1338,2693
|
|
20230901,112600,566818440,1339,1339,1339,1339,54
|
|
20230901,112500,566746134,1339,1339,1339,1339,2137
|
|
20230901,112400,563884691,1338,1338,1338,1338,0
|
|
20230901,112300,563884691,1338,1339,1339,1338,844
|
|
20230901,112200,562754919,1339,1339,1339,1339,652
|
|
20230901,112100,561881891,1340,1340,1340,1340,0
|
|
20230901,112000,561881891,1340,1340,1340,1340,374
|
|
20230901,111900,561380731,1339,1339,1339,1339,0
|
|
20230901,111800,561380731,1339,1338,1339,1338,1037
|
|
20230901,111700,559992377,1338,1338,1338,1338,334
|
|
20230901,111600,559545485,1337,1338,1338,1337,1016
|
|
20230901,111500,558186577,1338,1338,1338,1338,231
|
|
20230901,111400,557877499,1339,1338,1339,1338,701
|
|
20230901,111300,556939560,1338,1338,1338,1338,391
|
|
20230901,111200,556416402,1338,1338,1339,1338,1301
|
|
20230901,111100,554675663,1339,1338,1339,1338,1720
|
|
20230901,111000,552374196,1338,1339,1339,1338,4353
|
|
20230901,110900,546547022,1340,1342,1342,1340,1502
|
|
20230901,110800,544534280,1340,1340,1340,1340,507
|
|
20230901,110700,543854900,1340,1340,1340,1340,104
|
|
20230901,110600,543715540,1340,1340,1340,1340,148
|
|
20230901,110500,543517220,1340,1340,1340,1340,507
|
|
20230901,110400,542837840,1339,1340,1340,1339,144
|
|
20230901,110300,542644987,1339,1339,1340,1339,748
|
|
20230901,110200,541643291,1339,1340,1340,1339,7597
|
|
20230901,110100,531464514,1341,1340,1341,1340,131
|
|
20230901,110000,531288954,1340,1341,1343,1340,2219
|
|
20230901,105900,528315053,1341,1342,1343,1341,6946
|
|
20230901,105800,519000196,1342,1343,1343,1342,3008
|
|
20230901,105700,514963452,1343,1343,1343,1343,1616
|
|
20230901,105600,512793164,1343,1344,1344,1343,321
|
|
20230901,105500,512361940,1344,1343,1344,1343,1022
|
|
20230901,105400,510988504,1344,1344,1344,1344,100
|
|
20230901,105300,510854104,1344,1344,1344,1344,10
|
|
20230901,105200,510840664,1345,1345,1345,1345,0
|
|
20230901,105100,510840664,1345,1345,1345,1345,1
|
|
20230901,105000,510839319,1344,1344,1344,1344,11
|
|
20230901,104900,510824535,1343,1343,1343,1343,587
|
|
20230901,104800,510036194,1343,1344,1344,1343,3235
|
|
20230901,104700,505691439,1344,1344,1344,1344,0
|
|
20230901,104600,505691439,1344,1344,1345,1343,138
|
|
20230901,104500,505506016,1343,1343,1343,1343,0
|
|
20230901,104400,505506016,1343,1345,1345,1343,1055
|
|
20230901,104300,504089141,1345,1345,1345,1343,958
|
|
20230901,104200,502802135,1343,1343,1345,1343,525
|
|
20230901,104100,502096858,1343,1343,1343,1343,425
|
|
20230901,104000,501526083,1343,1343,1343,1343,2612
|
|
20230901,103900,498018167,1344,1344,1344,1344,0
|
|
20230901,103800,498018167,1344,1344,1344,1344,2130
|
|
20230901,103700,495155447,1344,1343,1344,1342,2001
|
|
20230901,103600,492469229,1344,1343,1344,1343,1500
|
|
20230901,103500,490453729,1344,1344,1344,1344,104
|
|
20230901,103400,490313953,1344,1343,1344,1343,3114
|
|
20230901,103300,486131849,1343,1343,1343,1343,403
|
|
20230901,103200,485590620,1343,1343,1343,1343,1053
|
|
20230901,103100,484176441,1343,1342,1343,1342,175
|
|
20230901,103000,483941543,1343,1345,1345,1343,2423
|
|
20230901,102900,480687255,1345,1345,1345,1345,5
|
|
20230901,102800,480680530,1345,1345,1345,1345,371
|
|
20230901,102700,480181535,1345,1345,1345,1345,0
|
|
20230901,102600,480181535,1345,1345,1345,1345,76
|
|
20230901,102500,480079315,1345,1345,1345,1345,0
|
|
20230901,102400,480079315,1345,1345,1345,1345,9
|
|
20230901,102300,480067210,1345,1344,1345,1344,2359
|
|
20230901,102200,476896713,1343,1343,1343,1343,0
|
|
20230901,102100,476896713,1343,1343,1343,1343,0
|
|
20230901,102000,476896713,1343,1343,1343,1343,921
|
|
20230901,101900,475659810,1344,1344,1344,1344,5
|
|
20230901,101800,475653090,1343,1343,1343,1343,212
|
|
20230901,101700,475368374,1342,1342,1342,1342,356
|
|
20230901,101600,474890622,1343,1344,1344,1343,3684
|
|
20230901,101500,469942482,1343,1344,1344,1343,1239
|
|
20230901,101400,468277724,1344,1344,1348,1344,1274
|
|
20230901,101300,466565292,1344,1344,1344,1344,1500
|
|
20230901,101200,464549292,1344,1345,1345,1344,1800
|
|
20230901,101100,462130091,1348,1348,1348,1344,212
|
|
20230901,101000,461845115,1348,1344,1348,1343,1001
|
|
20230901,100900,460500692,1344,1345,1348,1344,1301
|
|
20230901,100800,458752142,1348,1345,1348,1345,244
|
|
20230901,100700,458423959,1348,1346,1348,1344,5562
|
|
20230901,100600,450942962,1348,1348,1348,1348,10
|
|
20230901,100500,450929482,1345,1346,1346,1345,678
|
|
20230901,100400,450017006,1347,1346,1347,1346,2243
|
|
20230901,100300,446997927,1346,1346,1346,1346,21
|
|
20230901,100200,446969661,1345,1346,1346,1345,973
|
|
20230901,100100,445660335,1347,1347,1347,1347,0
|
|
20230901,100000,445660335,1347,1346,1347,1346,607
|
|
20230901,095900,444843312,1346,1351,1351,1346,572
|
|
20230901,095800,444072894,1346,1347,1347,1346,1691
|
|
20230901,095700,441796618,1351,1351,1351,1351,47
|
|
20230901,095600,441733121,1347,1347,1347,1347,1
|
|
20230901,095500,441731774,1346,1353,1354,1346,191
|
|
20230901,095400,441474604,1352,1349,1352,1345,5411
|
|
20230901,095300,434183199,1349,1348,1350,1348,73
|
|
20230901,095200,434084655,1349,1350,1354,1349,6715
|
|
20230901,095100,425016703,1354,1353,1354,1350,2007
|
|
20230901,095000,422304433,1354,1354,1355,1350,1031
|
|
20230901,094900,420908552,1354,1350,1354,1349,219
|
|
20230901,094800,420612851,1348,1341,1350,1340,555
|
|
20230901,094700,419865546,1340,1338,1340,1338,3139
|
|
20230901,094600,415661417,1338,1337,1338,1336,12217
|
|
20230901,094500,399326989,1337,1335,1337,1335,5007
|
|
20230901,094400,392632632,1337,1335,1337,1330,10647
|
|
20230901,094300,378468527,1337,1336,1337,1336,1134
|
|
20230901,094200,376952951,1336,1336,1337,1331,12873
|
|
20230901,094100,359790318,1336,1336,1337,1333,11900
|
|
20230901,094000,343907896,1337,1337,1338,1337,1339
|
|
20230901,093900,342117452,1338,1338,1338,1335,10173
|
|
20230901,093800,328524850,1337,1338,1338,1337,1420
|
|
20230901,093700,326625171,1339,1337,1339,1337,3033
|
|
20230901,093600,322568286,1338,1337,1338,1337,3882
|
|
20230901,093500,317376608,1338,1340,1340,1338,3095
|
|
20230901,093400,313231408,1340,1347,1347,1337,34589
|
|
20230901,093300,266851281,1348,1346,1348,1346,3102
|
|
20230901,093200,262675785,1346,1343,1346,1342,3861
|
|
20230901,093100,257485154,1343,1348,1348,1343,6766
|
|
20230901,093000,248383140,1348,1355,1355,1348,3581
|
|
20230901,092900,243553262,1349,1349,1349,1349,1
|
|
20230901,092800,243551913,1349,1348,1355,1348,470
|
|
20230901,092700,242917896,1349,1355,1355,1349,2442
|
|
20230901,092600,239622924,1351,1354,1355,1350,8501
|
|
20230901,092500,228144688,1356,1356,1356,1355,382
|
|
20230901,092400,227626735,1356,1356,1356,1356,0
|
|
20230901,092300,227626735,1356,1356,1370,1356,3105
|
|
20230901,092200,223395879,1356,1356,1356,1356,200
|
|
20230901,092100,223124679,1356,1357,1357,1356,4
|
|
20230901,092000,223119254,1351,1349,1351,1349,2052
|
|
20230901,091900,220348364,1349,1344,1349,1343,8649
|
|
20230901,091800,208727371,1343,1348,1350,1343,4388
|
|
20230901,091700,202817186,1348,1347,1348,1346,2475
|
|
20230901,091600,199483151,1348,1350,1350,1347,1417
|
|
20230901,091500,197574285,1345,1353,1353,1343,12709
|
|
20230901,091400,180468547,1353,1348,1353,1347,18832
|
|
20230901,091300,155031248,1349,1349,1349,1347,11584
|
|
20230901,091200,139422406,1350,1348,1350,1348,1328
|
|
20230901,091100,137631606,1350,1349,1350,1346,13682
|
|
20230901,091000,119179121,1349,1348,1349,1342,16219
|
|
20230901,090900,97336209,1347,1353,1358,1347,15114
|
|
20230901,090800,76922403,1353,1354,1358,1353,4992
|
|
20230901,090700,70162621,1353,1355,1358,1353,6945
|
|
20230901,090600,60756729,1355,1358,1359,1355,6884
|
|
20230901,090500,51416428,1359,1359,1360,1359,1868
|
|
20230901,090400,48877015,1359,1360,1360,1359,4801
|
|
20230901,090300,42348956,1359,1356,1371,1356,13707
|
|
20230901,090200,23760206,1373,1361,1378,1355,8205
|
|
20230901,090100,12603743,1361,1378,1378,1361,444
|
|
20230901,090000,11994580,1359,1361,1379,1358,8808
|