684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,202100,779923455,1322,1322,1322,1322,4908
|
|
20230911,202000,779923455,1322,1322,1322,1322,0
|
|
20230911,201900,779923455,1322,1322,1322,1322,0
|
|
20230911,201800,779923455,1322,1322,1322,1322,0
|
|
20230911,201700,779923455,1322,1322,1322,1322,0
|
|
20230911,201600,779923455,1322,1322,1322,1322,0
|
|
20230911,201500,779923455,1322,1322,1322,1322,0
|
|
20230911,201400,779923455,1322,1322,1322,1322,0
|
|
20230911,201300,779923455,1322,1322,1322,1322,0
|
|
20230911,201200,779923455,1322,1322,1322,1322,0
|
|
20230911,201100,779923455,1322,1322,1322,1322,0
|
|
20230911,201000,779923455,1322,1322,1322,1322,0
|
|
20230911,200900,779923455,1322,1322,1322,1322,0
|
|
20230911,200800,779923455,1322,1322,1322,1322,0
|
|
20230911,200700,779923455,1322,1322,1322,1322,0
|
|
20230911,200600,779923455,1322,1322,1322,1322,0
|
|
20230911,200500,779923455,1322,1322,1322,1322,0
|
|
20230911,200400,779923455,1322,1322,1322,1322,0
|
|
20230911,200300,779923455,1322,1322,1322,1322,0
|
|
20230911,200200,779923455,1322,1322,1322,1322,0
|
|
20230911,200100,779923455,1322,1322,1322,1322,0
|
|
20230911,200000,779923455,1322,1322,1322,1322,0
|
|
20230911,195900,779923455,1322,1322,1322,1322,0
|
|
20230911,195800,779923455,1322,1322,1322,1322,0
|
|
20230911,195700,779923455,1322,1322,1322,1322,0
|
|
20230911,195600,779923455,1322,1322,1322,1322,0
|
|
20230911,195500,779923455,1322,1322,1322,1322,0
|
|
20230911,195400,779923455,1322,1322,1322,1322,0
|
|
20230911,195300,779923455,1322,1322,1322,1322,0
|
|
20230911,195200,779923455,1322,1322,1322,1322,0
|
|
20230911,195100,779923455,1322,1322,1322,1322,4908
|
|
20230911,195000,779923455,1322,1322,1322,1322,0
|
|
20230911,194900,779923455,1322,1322,1322,1322,0
|
|
20230911,194800,779923455,1322,1322,1322,1322,0
|
|
20230911,194700,779923455,1322,1322,1322,1322,0
|
|
20230911,194600,779923455,1322,1322,1322,1322,0
|
|
20230911,194500,779923455,1322,1322,1322,1322,0
|
|
20230911,194400,779923455,1322,1322,1322,1322,0
|
|
20230911,194300,779923455,1322,1322,1322,1322,0
|
|
20230911,194200,779923455,1322,1322,1322,1322,0
|
|
20230911,194100,779923455,1322,1322,1322,1322,0
|
|
20230911,194000,779923455,1322,1322,1322,1322,0
|
|
20230911,193900,779923455,1322,1322,1322,1322,0
|
|
20230911,193800,779923455,1322,1322,1322,1322,0
|
|
20230911,193700,779923455,1322,1322,1322,1322,0
|
|
20230911,193600,779923455,1322,1322,1322,1322,0
|
|
20230911,193500,779923455,1322,1322,1322,1322,0
|
|
20230911,193400,779923455,1322,1322,1322,1322,0
|
|
20230911,193300,779923455,1322,1322,1322,1322,0
|
|
20230911,193200,779923455,1322,1322,1322,1322,0
|
|
20230911,193100,779923455,1322,1322,1322,1322,0
|
|
20230911,193000,779923455,1322,1322,1322,1322,0
|
|
20230911,192900,779923455,1322,1322,1322,1322,0
|
|
20230911,192800,779923455,1322,1322,1322,1322,0
|
|
20230911,192700,779923455,1322,1322,1322,1322,0
|
|
20230911,192600,779923455,1322,1322,1322,1322,0
|
|
20230911,192500,779923455,1322,1322,1322,1322,0
|
|
20230911,192400,779923455,1322,1322,1322,1322,0
|
|
20230911,192300,779923455,1322,1322,1322,1322,0
|
|
20230911,192200,779923455,1322,1322,1322,1322,0
|
|
20230911,192100,779923455,1322,1322,1322,1322,4908
|
|
20230911,192000,779923455,1322,1322,1322,1322,0
|
|
20230911,191900,779923455,1322,1322,1322,1322,0
|
|
20230911,191800,779923455,1322,1322,1322,1322,0
|
|
20230911,191700,779923455,1322,1322,1322,1322,0
|
|
20230911,191600,779923455,1322,1322,1322,1322,0
|
|
20230911,191500,779923455,1322,1322,1322,1322,0
|
|
20230911,191400,779923455,1322,1322,1322,1322,0
|
|
20230911,191300,779923455,1322,1322,1322,1322,0
|
|
20230911,191200,779923455,1322,1322,1322,1322,0
|
|
20230911,191100,779923455,1322,1322,1322,1322,0
|
|
20230911,191000,779923455,1322,1322,1322,1322,0
|
|
20230911,190900,779923455,1322,1322,1322,1322,0
|
|
20230911,190800,779923455,1322,1322,1322,1322,0
|
|
20230911,190700,779923455,1322,1322,1322,1322,0
|
|
20230911,190600,779923455,1322,1322,1322,1322,0
|
|
20230911,190500,779923455,1322,1322,1322,1322,0
|
|
20230911,190400,779923455,1322,1322,1322,1322,0
|
|
20230911,190300,779923455,1322,1322,1322,1322,0
|
|
20230911,190200,779923455,1322,1322,1322,1322,0
|
|
20230911,190100,779923455,1322,1322,1322,1322,0
|
|
20230911,190000,779923455,1322,1322,1322,1322,0
|
|
20230911,185900,779923455,1322,1322,1322,1322,0
|
|
20230911,185800,779923455,1322,1322,1322,1322,0
|
|
20230911,185700,779923455,1322,1322,1322,1322,0
|
|
20230911,185600,779923455,1322,1322,1322,1322,0
|
|
20230911,185500,779923455,1322,1322,1322,1322,0
|
|
20230911,185400,779923455,1322,1322,1322,1322,0
|
|
20230911,185300,779923455,1322,1322,1322,1322,0
|
|
20230911,185200,779923455,1322,1322,1322,1322,0
|
|
20230911,185100,779923455,1322,1322,1322,1322,4908
|
|
20230911,185000,779923455,1322,1322,1322,1322,0
|
|
20230911,184900,779923455,1322,1322,1322,1322,0
|
|
20230911,184800,779923455,1322,1322,1322,1322,0
|
|
20230911,184700,779923455,1322,1322,1322,1322,0
|
|
20230911,184600,779923455,1322,1322,1322,1322,0
|
|
20230911,184500,779923455,1322,1322,1322,1322,0
|
|
20230911,184400,779923455,1322,1322,1322,1322,0
|
|
20230911,184300,779923455,1322,1322,1322,1322,0
|
|
20230911,184200,779923455,1322,1322,1322,1322,0
|
|
20230911,184100,779923455,1322,1322,1322,1322,0
|
|
20230911,184000,779923455,1322,1322,1322,1322,0
|
|
20230911,183900,779923455,1322,1322,1322,1322,0
|
|
20230911,183800,779923455,1322,1322,1322,1322,0
|
|
20230911,183700,779923455,1322,1322,1322,1322,0
|
|
20230911,183600,779923455,1322,1322,1322,1322,0
|
|
20230911,183500,779923455,1322,1322,1322,1322,0
|
|
20230911,183400,779923455,1322,1322,1322,1322,0
|
|
20230911,183300,779923455,1322,1322,1322,1322,0
|
|
20230911,183200,779923455,1322,1322,1322,1322,0
|
|
20230911,183100,779923455,1322,1322,1322,1322,0
|
|
20230911,183000,779923455,1322,1322,1322,1322,0
|
|
20230911,182900,779923455,1322,1322,1322,1322,0
|
|
20230911,182800,779923455,1322,1322,1322,1322,0
|
|
20230911,182700,779923455,1322,1322,1322,1322,0
|
|
20230911,182600,779923455,1322,1322,1322,1322,0
|
|
20230911,182500,779923455,1322,1322,1322,1322,0
|
|
20230911,182400,779923455,1322,1322,1322,1322,0
|
|
20230911,182300,779923455,1322,1322,1322,1322,0
|
|
20230911,182200,779923455,1322,1322,1322,1322,0
|
|
20230911,182100,779923455,1322,1322,1322,1322,4908
|
|
20230911,182000,779923455,1322,1322,1322,1322,0
|
|
20230911,181900,779923455,1322,1322,1322,1322,0
|
|
20230911,181800,779923455,1322,1322,1322,1322,0
|
|
20230911,181700,779923455,1322,1322,1322,1322,0
|
|
20230911,181600,779923455,1322,1322,1322,1322,0
|
|
20230911,181500,779923455,1322,1322,1322,1322,0
|
|
20230911,181400,779923455,1322,1322,1322,1322,0
|
|
20230911,181300,779923455,1322,1322,1322,1322,0
|
|
20230911,181200,779923455,1322,1322,1322,1322,0
|
|
20230911,181100,779923455,1322,1322,1322,1322,0
|
|
20230911,181000,779923455,1322,1322,1322,1322,0
|
|
20230911,180900,779923455,1322,1322,1322,1322,0
|
|
20230911,180800,779923455,1322,1322,1322,1322,0
|
|
20230911,180700,779923455,1322,1322,1322,1322,0
|
|
20230911,180600,779923455,1322,1322,1322,1322,0
|
|
20230911,180500,779923455,1322,1322,1322,1322,0
|
|
20230911,180400,779923455,1322,1322,1322,1322,0
|
|
20230911,180300,779923455,1322,1322,1322,1322,0
|
|
20230911,180200,779923455,1322,1322,1322,1322,0
|
|
20230911,180100,779923455,1322,1322,1322,1322,0
|
|
20230911,180000,779923455,1322,1322,1322,1322,0
|
|
20230911,175900,779923455,1322,1322,1322,1322,0
|
|
20230911,175800,779923455,1322,1322,1322,1322,0
|
|
20230911,175700,779923455,1322,1322,1322,1322,0
|
|
20230911,175600,779923455,1322,1322,1322,1322,0
|
|
20230911,175500,779923455,1322,1322,1322,1322,0
|
|
20230911,175400,779923455,1322,1322,1322,1322,0
|
|
20230911,175300,779923455,1322,1322,1322,1322,0
|
|
20230911,175200,779923455,1322,1322,1322,1322,0
|
|
20230911,175100,779923455,1322,1322,1322,1322,4908
|
|
20230911,175000,779923455,1322,1322,1322,1322,0
|
|
20230911,174900,779923455,1322,1322,1322,1322,0
|
|
20230911,174800,779923455,1322,1322,1322,1322,0
|
|
20230911,174700,779923455,1322,1322,1322,1322,0
|
|
20230911,174600,779923455,1322,1322,1322,1322,0
|
|
20230911,174500,779923455,1322,1322,1322,1322,0
|
|
20230911,174400,779923455,1322,1322,1322,1322,0
|
|
20230911,174300,779923455,1322,1322,1322,1322,0
|
|
20230911,174200,779923455,1322,1322,1322,1322,0
|
|
20230911,174100,779923455,1322,1322,1322,1322,0
|
|
20230911,174000,779923455,1322,1322,1322,1322,0
|
|
20230911,173900,779923455,1322,1322,1322,1322,0
|
|
20230911,173800,779923455,1322,1322,1322,1322,0
|
|
20230911,173700,779923455,1322,1322,1322,1322,0
|
|
20230911,173600,779923455,1322,1322,1322,1322,0
|
|
20230911,173500,779923455,1322,1322,1322,1322,0
|
|
20230911,173400,779923455,1322,1322,1322,1322,0
|
|
20230911,173300,779923455,1322,1322,1322,1322,0
|
|
20230911,173200,779923455,1322,1322,1322,1322,0
|
|
20230911,173100,779923455,1322,1322,1322,1322,0
|
|
20230911,173000,779923455,1322,1322,1322,1322,0
|
|
20230911,172900,779923455,1322,1322,1322,1322,0
|
|
20230911,172800,779923455,1322,1322,1322,1322,0
|
|
20230911,172700,779923455,1322,1322,1322,1322,0
|
|
20230911,172600,779923455,1322,1322,1322,1322,0
|
|
20230911,172500,779923455,1322,1322,1322,1322,0
|
|
20230911,172400,779923455,1322,1322,1322,1322,0
|
|
20230911,172300,779923455,1322,1322,1322,1322,0
|
|
20230911,172200,779923455,1322,1322,1322,1322,0
|
|
20230911,172100,779923455,1322,1322,1322,1322,4908
|
|
20230911,172000,779923455,1322,1322,1322,1322,0
|
|
20230911,171900,779923455,1322,1322,1322,1322,0
|
|
20230911,171800,779923455,1322,1322,1322,1322,0
|
|
20230911,171700,779923455,1322,1322,1322,1322,0
|
|
20230911,171600,779923455,1322,1322,1322,1322,0
|
|
20230911,171500,779923455,1322,1322,1322,1322,0
|
|
20230911,171400,779923455,1322,1322,1322,1322,0
|
|
20230911,171300,779923455,1322,1322,1322,1322,0
|
|
20230911,171200,779923455,1322,1322,1322,1322,0
|
|
20230911,171100,779923455,1322,1322,1322,1322,0
|
|
20230911,171000,779923455,1322,1322,1322,1322,0
|
|
20230911,170900,779923455,1322,1322,1322,1322,0
|
|
20230911,170800,779923455,1322,1322,1322,1322,0
|
|
20230911,170700,779923455,1322,1322,1322,1322,0
|
|
20230911,170600,779923455,1322,1322,1322,1322,0
|
|
20230911,170500,779923455,1322,1322,1322,1322,0
|
|
20230911,170400,779923455,1322,1322,1322,1322,0
|
|
20230911,170300,779923455,1322,1322,1322,1322,0
|
|
20230911,170200,779923455,1322,1322,1322,1322,0
|
|
20230911,170100,779923455,1322,1322,1322,1322,0
|
|
20230911,170000,779923455,1322,1322,1322,1322,0
|
|
20230911,165900,779923455,1322,1322,1322,1322,0
|
|
20230911,165800,779923455,1322,1322,1322,1322,0
|
|
20230911,165700,779923455,1322,1322,1322,1322,0
|
|
20230911,165600,779923455,1322,1322,1322,1322,0
|
|
20230911,165500,779923455,1322,1322,1322,1322,0
|
|
20230911,165400,779923455,1322,1322,1322,1322,0
|
|
20230911,165300,779923455,1322,1322,1322,1322,0
|
|
20230911,165200,779923455,1322,1322,1322,1322,0
|
|
20230911,165100,779923455,1322,1322,1322,1322,4908
|
|
20230911,165000,779923455,1322,1322,1322,1322,0
|
|
20230911,164900,779923455,1322,1322,1322,1322,0
|
|
20230911,164800,779923455,1322,1322,1322,1322,0
|
|
20230911,164700,779923455,1322,1322,1322,1322,0
|
|
20230911,164600,779923455,1322,1322,1322,1322,0
|
|
20230911,164500,779923455,1322,1322,1322,1322,0
|
|
20230911,164400,779923455,1322,1322,1322,1322,0
|
|
20230911,164300,779923455,1322,1322,1322,1322,0
|
|
20230911,164200,779923455,1322,1322,1322,1322,0
|
|
20230911,164100,779923455,1322,1322,1322,1322,0
|
|
20230911,164000,779923455,1322,1322,1322,1322,0
|
|
20230911,163900,779923455,1322,1322,1322,1322,0
|
|
20230911,163800,779923455,1322,1322,1322,1322,0
|
|
20230911,163700,779923455,1322,1322,1322,1322,0
|
|
20230911,163600,779923455,1322,1322,1322,1322,0
|
|
20230911,163500,779923455,1322,1322,1322,1322,0
|
|
20230911,163400,779923455,1322,1322,1322,1322,0
|
|
20230911,163300,779923455,1322,1322,1322,1322,0
|
|
20230911,163200,779923455,1322,1322,1322,1322,0
|
|
20230911,163100,779923455,1322,1322,1322,1322,0
|
|
20230911,163000,779923455,1322,1322,1322,1322,0
|
|
20230911,162900,779923455,1322,1322,1322,1322,0
|
|
20230911,162800,779923455,1322,1322,1322,1322,0
|
|
20230911,162700,779923455,1322,1322,1322,1322,0
|
|
20230911,162600,779923455,1322,1322,1322,1322,0
|
|
20230911,162500,779923455,1322,1322,1322,1322,0
|
|
20230911,162400,779923455,1322,1322,1322,1322,0
|
|
20230911,162300,779923455,1322,1322,1322,1322,0
|
|
20230911,162200,779923455,1322,1322,1322,1322,0
|
|
20230911,162100,779923455,1322,1322,1322,1322,4908
|
|
20230911,162000,779923455,1322,1322,1322,1322,0
|
|
20230911,161900,779923455,1322,1322,1322,1322,0
|
|
20230911,161800,779923455,1322,1322,1322,1322,0
|
|
20230911,161700,779923455,1322,1322,1322,1322,0
|
|
20230911,161600,779923455,1322,1322,1322,1322,0
|
|
20230911,161500,779923455,1322,1322,1322,1322,0
|
|
20230911,161400,779923455,1322,1322,1322,1322,0
|
|
20230911,161300,779923455,1322,1322,1322,1322,0
|
|
20230911,161200,779923455,1322,1322,1322,1322,0
|
|
20230911,161100,779923455,1322,1322,1322,1322,0
|
|
20230911,161000,779923455,1322,1322,1322,1322,0
|
|
20230911,160900,779923455,1322,1322,1322,1322,0
|
|
20230911,160800,779923455,1322,1322,1322,1322,0
|
|
20230911,160700,779923455,1322,1322,1322,1322,0
|
|
20230911,160600,779923455,1322,1322,1322,1322,0
|
|
20230911,160500,779923455,1322,1322,1322,1322,0
|
|
20230911,160400,779923455,1322,1322,1322,1322,0
|
|
20230911,160300,779923455,1322,1322,1322,1322,0
|
|
20230911,160200,779923455,1322,1322,1322,1322,0
|
|
20230911,160100,779923455,1322,1322,1322,1322,0
|
|
20230911,160000,779923455,1322,1322,1322,1322,0
|
|
20230911,155900,779923455,1322,1322,1322,1322,0
|
|
20230911,155800,779923455,1322,1322,1322,1322,0
|
|
20230911,155700,779923455,1322,1322,1322,1322,0
|
|
20230911,155600,779923455,1322,1322,1322,1322,0
|
|
20230911,155500,779923455,1322,1322,1322,1322,0
|
|
20230911,155400,779923455,1322,1322,1322,1322,0
|
|
20230911,155300,779923455,1322,1322,1322,1322,0
|
|
20230911,155200,779923455,1322,1322,1322,1322,0
|
|
20230911,155100,779923455,1322,1322,1322,1322,4908
|
|
20230911,155000,779923455,1322,1322,1322,1322,0
|
|
20230911,154900,779923455,1322,1322,1322,1322,0
|
|
20230911,154800,779923455,1322,1322,1322,1322,0
|
|
20230911,154700,779923455,1322,1322,1322,1322,0
|
|
20230911,154600,779923455,1322,1322,1322,1322,0
|
|
20230911,154500,779923455,1322,1322,1322,1322,0
|
|
20230911,154400,779923455,1322,1322,1322,1322,0
|
|
20230911,154300,779923455,1322,1322,1322,1322,0
|
|
20230911,154200,779923455,1322,1322,1322,1322,0
|
|
20230911,154100,779923455,1322,1322,1322,1322,0
|
|
20230911,154000,779923455,1322,1322,1322,1322,0
|
|
20230911,153900,779923455,1322,1322,1322,1322,0
|
|
20230911,153800,779923455,1322,1322,1322,1322,0
|
|
20230911,153700,779923455,1322,1322,1322,1322,0
|
|
20230911,153600,779923455,1322,1322,1322,1322,0
|
|
20230911,153500,779923455,1322,1322,1322,1322,0
|
|
20230911,153400,779923455,1322,1322,1322,1322,0
|
|
20230911,153300,779923455,1322,1322,1322,1322,0
|
|
20230911,153200,779923455,1322,1322,1322,1322,0
|
|
20230911,153100,779923455,1322,1322,1322,1322,0
|
|
20230911,153000,779923455,1322,1322,1322,1322,4908
|
|
20230911,152900,773435079,1324,1324,1324,1324,0
|
|
20230911,152800,773435079,1324,1324,1324,1324,0
|
|
20230911,152700,773435079,1324,1324,1324,1324,0
|
|
20230911,152600,773435079,1324,1324,1324,1324,0
|
|
20230911,152500,773435079,1324,1324,1324,1324,0
|
|
20230911,152400,773435079,1324,1324,1324,1324,0
|
|
20230911,152300,773435079,1324,1324,1324,1324,0
|
|
20230911,152200,773435079,1324,1324,1324,1324,0
|
|
20230911,152100,773435079,1324,1324,1324,1324,0
|
|
20230911,152000,773435079,1324,1324,1324,1324,0
|
|
20230911,151900,773435079,1324,1326,1334,1324,4167
|
|
20230911,151800,767886081,1327,1327,1327,1325,151
|
|
20230911,151700,767685966,1329,1330,1330,1328,3277
|
|
20230911,151600,763330747,1330,1330,1330,1330,583
|
|
20230911,151500,762555357,1330,1329,1330,1329,410
|
|
20230911,151400,762010217,1329,1328,1329,1328,13
|
|
20230911,151300,761992950,1325,1325,1325,1325,1023
|
|
20230911,151200,760637475,1324,1328,1328,1324,13816
|
|
20230911,151100,742323880,1327,1328,1328,1327,553
|
|
20230911,151000,741589819,1328,1327,1328,1327,287
|
|
20230911,150900,741208930,1327,1327,1327,1327,0
|
|
20230911,150800,741208930,1327,1329,1330,1327,930
|
|
20230911,150700,739973975,1328,1326,1329,1326,2542
|
|
20230911,150600,736602803,1325,1323,1325,1323,2802
|
|
20230911,150500,732890394,1322,1322,1322,1322,74
|
|
20230911,150400,732792566,1321,1321,1321,1321,1970
|
|
20230911,150300,730190196,1321,1321,1321,1321,100
|
|
20230911,150200,730058096,1321,1320,1321,1319,930
|
|
20230911,150100,728831332,1319,1319,1319,1319,55
|
|
20230911,150000,728758787,1319,1319,1319,1319,1
|
|
20230911,145900,728757468,1319,1318,1319,1318,1275
|
|
20230911,145800,727075939,1318,1318,1318,1318,6
|
|
20230911,145700,727068031,1316,1316,1316,1316,6
|
|
20230911,145600,727060135,1317,1318,1318,1316,1375
|
|
20230911,145500,725250610,1318,1316,1318,1315,3179
|
|
20230911,145400,721069736,1315,1317,1317,1315,8014
|
|
20230911,145300,710530838,1315,1319,1319,1315,8390
|
|
20230911,145200,699481557,1321,1322,1322,1321,112
|
|
20230911,145100,699333495,1322,1322,1322,1322,5
|
|
20230911,145000,699326885,1322,1319,1322,1318,3174
|
|
20230911,144900,695141727,1322,1322,1322,1322,85
|
|
20230911,144800,695029357,1324,1324,1324,1324,0
|
|
20230911,144700,695029357,1324,1322,1325,1318,25312
|
|
20230911,144600,661643643,1326,1325,1326,1325,76
|
|
20230911,144500,661542922,1325,1325,1325,1325,1
|
|
20230911,144400,661541597,1324,1324,1324,1324,10
|
|
20230911,144300,661528357,1324,1321,1324,1321,809
|
|
20230911,144200,660458647,1320,1321,1321,1320,640
|
|
20230911,144100,659613726,1322,1321,1322,1321,203
|
|
20230911,144000,659345554,1321,1321,1321,1321,3
|
|
20230911,143900,659341591,1321,1320,1321,1320,207
|
|
20230911,143800,659068307,1320,1321,1321,1320,109
|
|
20230911,143700,658924426,1321,1321,1321,1321,120
|
|
20230911,143600,658765906,1320,1319,1320,1319,2849
|
|
20230911,143500,655006734,1319,1319,1319,1319,21
|
|
20230911,143400,654979035,1320,1320,1320,1320,95
|
|
20230911,143300,654853635,1320,1322,1322,1319,180
|
|
20230911,143200,654616037,1320,1320,1320,1320,4350
|
|
20230911,143100,648874037,1320,1321,1321,1320,1180
|
|
20230911,143000,647316427,1320,1322,1322,1320,22458
|
|
20230911,142900,617668635,1322,1321,1322,1321,1554
|
|
20230911,142800,615614255,1321,1322,1322,1321,17819
|
|
20230911,142700,592073294,1322,1324,1324,1322,5225
|
|
20230911,142600,585164718,1323,1324,1324,1323,2700
|
|
20230911,142500,581591609,1325,1325,1325,1325,222
|
|
20230911,142400,581297459,1326,1325,1326,1323,4010
|
|
20230911,142300,575988949,1326,1327,1328,1325,14109
|
|
20230911,142200,557281074,1328,1328,1328,1328,1238
|
|
20230911,142100,555637010,1328,1328,1328,1328,0
|
|
20230911,142000,555637010,1328,1328,1328,1328,2064
|
|
20230911,141900,552896018,1328,1332,1332,1328,3
|
|
20230911,141800,552892030,1329,1329,1329,1329,0
|
|
20230911,141700,552892030,1329,1329,1329,1329,126
|
|
20230911,141600,552724576,1329,1329,1329,1329,0
|
|
20230911,141500,552724576,1329,1329,1329,1329,100
|
|
20230911,141400,552591676,1329,1331,1331,1329,3432
|
|
20230911,141300,548029745,1330,1330,1330,1330,10
|
|
20230911,141200,548016445,1330,1330,1330,1330,77
|
|
20230911,141100,547914035,1330,1330,1330,1330,2923
|
|
20230911,141000,544026445,1331,1331,1331,1331,86
|
|
20230911,140900,543911979,1330,1330,1330,1330,31
|
|
20230911,140800,543870749,1330,1330,1330,1330,110
|
|
20230911,140700,543724449,1330,1330,1330,1330,198
|
|
20230911,140600,543461109,1331,1330,1331,1330,2558
|
|
20230911,140500,540058899,1333,1333,1333,1333,125
|
|
20230911,140400,539892274,1333,1333,1333,1333,124
|
|
20230911,140300,539726982,1333,1333,1333,1333,317
|
|
20230911,140200,539304421,1330,1330,1330,1330,801
|
|
20230911,140100,538239091,1330,1330,1330,1329,101
|
|
20230911,140000,538104795,1330,1330,1330,1330,11
|
|
20230911,135900,538090165,1332,1330,1332,1328,5283
|
|
20230911,135800,531067989,1330,1331,1331,1330,600
|
|
20230911,135700,530269709,1332,1332,1332,1332,0
|
|
20230911,135600,530269709,1332,1332,1332,1332,0
|
|
20230911,135500,530269709,1332,1333,1333,1332,48
|
|
20230911,135400,530205771,1332,1332,1332,1332,10
|
|
20230911,135300,530192451,1332,1332,1332,1332,100
|
|
20230911,135200,530059251,1333,1333,1333,1333,1604
|
|
20230911,135100,527921119,1331,1331,1331,1331,0
|
|
20230911,135000,527921119,1331,1331,1331,1331,0
|
|
20230911,134900,527921119,1331,1331,1331,1331,0
|
|
20230911,134800,527921119,1331,1331,1331,1331,934
|
|
20230911,134700,526677965,1330,1330,1330,1330,0
|
|
20230911,134600,526677965,1330,1330,1330,1330,6
|
|
20230911,134500,526669985,1330,1330,1330,1330,300
|
|
20230911,134400,526270985,1331,1331,1331,1331,2
|
|
20230911,134300,526268323,1331,1332,1332,1331,1599
|
|
20230911,134200,524139454,1332,1332,1332,1332,7
|
|
20230911,134100,524130130,1331,1331,1331,1331,4
|
|
20230911,134000,524124806,1330,1330,1330,1330,0
|
|
20230911,133900,524124806,1330,1330,1330,1330,0
|
|
20230911,133800,524124806,1330,1330,1330,1330,0
|
|
20230911,133700,524124806,1330,1330,1330,1330,700
|
|
20230911,133600,523193806,1330,1330,1330,1330,7
|
|
20230911,133500,523184496,1330,1330,1330,1330,0
|
|
20230911,133400,523184496,1330,1331,1332,1330,7587
|
|
20230911,133300,513091416,1332,1332,1332,1332,63
|
|
20230911,133200,513007500,1332,1332,1332,1332,400
|
|
20230911,133100,512474700,1332,1332,1332,1332,0
|
|
20230911,133000,512474700,1332,1332,1332,1332,0
|
|
20230911,132900,512474700,1332,1332,1332,1332,501
|
|
20230911,132800,511807368,1331,1331,1331,1331,1
|
|
20230911,132700,511806037,1331,1331,1331,1331,412
|
|
20230911,132600,511257665,1333,1333,1333,1333,0
|
|
20230911,132500,511257665,1333,1333,1333,1333,100
|
|
20230911,132400,511124365,1333,1333,1333,1333,1
|
|
20230911,132300,511123032,1331,1330,1331,1330,218
|
|
20230911,132200,510833074,1331,1330,1331,1330,1008
|
|
20230911,132100,509491927,1331,1330,1331,1330,205
|
|
20230911,132000,509219272,1330,1330,1330,1330,89
|
|
20230911,131900,509100902,1330,1330,1330,1330,0
|
|
20230911,131800,509100902,1330,1331,1331,1330,3000
|
|
20230911,131700,505110324,1333,1333,1333,1333,1
|
|
20230911,131600,505108991,1331,1331,1331,1331,700
|
|
20230911,131500,504177291,1331,1331,1331,1331,131
|
|
20230911,131400,504002930,1331,1331,1332,1331,1003
|
|
20230911,131300,502667935,1332,1332,1332,1332,60
|
|
20230911,131200,502588015,1333,1333,1333,1333,431
|
|
20230911,131100,502013492,1333,1333,1333,1333,1
|
|
20230911,131000,502012159,1332,1331,1332,1331,102
|
|
20230911,130900,501876296,1330,1330,1330,1330,943
|
|
20230911,130800,500622106,1330,1330,1330,1330,6
|
|
20230911,130700,500614126,1330,1330,1330,1330,5
|
|
20230911,130600,500607476,1330,1330,1330,1330,11
|
|
20230911,130500,500592846,1330,1330,1330,1330,0
|
|
20230911,130400,500592846,1330,1330,1330,1330,0
|
|
20230911,130300,500592846,1330,1330,1330,1330,0
|
|
20230911,130200,500592846,1330,1330,1330,1330,1
|
|
20230911,130100,500591516,1329,1330,1330,1329,11
|
|
20230911,130000,500576887,1330,1330,1330,1330,2
|
|
20230911,125900,500574227,1330,1330,1330,1330,0
|
|
20230911,125800,500574227,1330,1330,1330,1330,0
|
|
20230911,125700,500574227,1330,1330,1330,1330,1
|
|
20230911,125600,500572897,1327,1327,1327,1327,0
|
|
20230911,125500,500572897,1327,1327,1327,1327,100
|
|
20230911,125400,500440197,1327,1328,1328,1327,868
|
|
20230911,125300,499288240,1332,1332,1332,1332,10
|
|
20230911,125200,499274920,1332,1332,1332,1332,210
|
|
20230911,125100,498995200,1333,1333,1333,1333,0
|
|
20230911,125000,498995200,1333,1332,1333,1332,12
|
|
20230911,124900,498979215,1332,1332,1332,1332,26
|
|
20230911,124800,498944583,1333,1332,1333,1332,98
|
|
20230911,124700,498813972,1333,1332,1333,1332,595
|
|
20230911,124600,498020932,1332,1332,1332,1332,45
|
|
20230911,124500,497960992,1332,1332,1332,1332,1237
|
|
20230911,124400,496313308,1332,1332,1332,1332,1
|
|
20230911,124300,496311976,1328,1328,1328,1328,6
|
|
20230911,124200,496304008,1327,1327,1327,1327,1
|
|
20230911,124100,496302681,1328,1328,1328,1328,0
|
|
20230911,124000,496302681,1328,1329,1329,1328,194
|
|
20230911,123900,496044999,1332,1332,1332,1332,1
|
|
20230911,123800,496043667,1328,1328,1328,1328,0
|
|
20230911,123700,496043667,1328,1328,1328,1328,0
|
|
20230911,123600,496043667,1328,1329,1329,1328,1070
|
|
20230911,123500,494622698,1328,1328,1328,1328,1106
|
|
20230911,123400,493153930,1328,1328,1328,1328,80
|
|
20230911,123300,493047690,1328,1328,1328,1328,1011
|
|
20230911,123200,491705082,1328,1328,1328,1328,500
|
|
20230911,123100,491041082,1328,1329,1329,1328,2208
|
|
20230911,123000,488108857,1329,1328,1330,1328,3317
|
|
20230911,122900,483697495,1328,1330,1331,1328,2243
|
|
20230911,122800,480713963,1330,1330,1330,1330,43
|
|
20230911,122700,480656773,1332,1330,1332,1330,14
|
|
20230911,122600,480638151,1330,1330,1330,1330,362
|
|
20230911,122500,480156691,1330,1330,1330,1330,1
|
|
20230911,122400,480155361,1328,1330,1330,1328,2
|
|
20230911,122300,480152703,1328,1328,1328,1328,16
|
|
20230911,122200,480131455,1328,1328,1328,1328,18
|
|
20230911,122100,480107551,1328,1329,1329,1328,657
|
|
20230911,122000,479234497,1329,1330,1330,1329,5
|
|
20230911,121900,479227848,1329,1329,1329,1329,1833
|
|
20230911,121800,476791791,1330,1330,1330,1330,0
|
|
20230911,121700,476791791,1330,1330,1330,1330,178
|
|
20230911,121600,476555051,1330,1330,1330,1330,39
|
|
20230911,121500,476503181,1331,1331,1331,1331,0
|
|
20230911,121400,476503181,1331,1331,1331,1331,30
|
|
20230911,121300,476463251,1330,1331,1331,1330,3
|
|
20230911,121200,476459260,1329,1330,1330,1329,3000
|
|
20230911,121100,472470299,1331,1331,1331,1331,3
|
|
20230911,121000,472466306,1330,1331,1331,1330,583
|
|
20230911,120900,471690533,1331,1331,1331,1331,0
|
|
20230911,120800,471690533,1331,1331,1331,1331,100
|
|
20230911,120700,471557433,1331,1331,1331,1331,19
|
|
20230911,120600,471532144,1331,1331,1331,1331,0
|
|
20230911,120500,471532144,1331,1331,1331,1331,484
|
|
20230911,120400,470887940,1332,1332,1332,1332,0
|
|
20230911,120300,470887940,1332,1332,1332,1332,51
|
|
20230911,120200,470820008,1331,1331,1332,1331,320
|
|
20230911,120100,470393888,1332,1331,1332,1331,3
|
|
20230911,120000,470389893,1331,1331,1331,1331,27
|
|
20230911,115900,470353956,1331,1331,1331,1331,3
|
|
20230911,115800,470349963,1331,1331,1331,1331,120
|
|
20230911,115700,470190243,1331,1331,1331,1329,816
|
|
20230911,115600,469105192,1331,1331,1331,1331,500
|
|
20230911,115500,468439692,1331,1333,1333,1331,389
|
|
20230911,115400,467921673,1333,1333,1333,1333,26
|
|
20230911,115300,467887015,1335,1335,1335,1335,0
|
|
20230911,115200,467887015,1335,1335,1335,1335,205
|
|
20230911,115100,467613340,1335,1335,1335,1335,0
|
|
20230911,115000,467613340,1335,1335,1335,1335,0
|
|
20230911,114900,467613340,1335,1335,1335,1335,5
|
|
20230911,114800,467606665,1335,1335,1335,1335,1
|
|
20230911,114700,467605330,1335,1336,1336,1335,159
|
|
20230911,114600,467392965,1337,1337,1337,1337,0
|
|
20230911,114500,467392965,1337,1337,1337,1337,0
|
|
20230911,114400,467392965,1337,1335,1337,1335,5309
|
|
20230911,114300,460301169,1328,1328,1328,1328,0
|
|
20230911,114200,460301169,1328,1328,1328,1328,0
|
|
20230911,114100,460301169,1328,1335,1335,1328,600
|
|
20230911,114000,459503162,1328,1328,1328,1328,0
|
|
20230911,113900,459503162,1328,1328,1328,1328,0
|
|
20230911,113800,459503162,1328,1328,1328,1328,0
|
|
20230911,113700,459503162,1328,1328,1328,1328,0
|
|
20230911,113600,459503162,1328,1328,1328,1328,0
|
|
20230911,113500,459503162,1328,1331,1331,1328,2185
|
|
20230911,113400,456599541,1331,1331,1331,1331,1100
|
|
20230911,113300,455135441,1335,1335,1335,1335,5
|
|
20230911,113200,455128766,1331,1335,1335,1331,1001
|
|
20230911,113100,453795727,1335,1335,1335,1335,10
|
|
20230911,113000,453782377,1335,1335,1335,1333,40
|
|
20230911,112900,453729015,1335,1335,1335,1335,5
|
|
20230911,112800,453722340,1335,1335,1335,1335,0
|
|
20230911,112700,453722340,1335,1335,1335,1335,0
|
|
20230911,112600,453722340,1335,1333,1335,1333,1155
|
|
20230911,112500,452180777,1335,1335,1335,1335,1
|
|
20230911,112400,452179442,1336,1335,1336,1335,2000
|
|
20230911,112300,449507492,1330,1330,1330,1330,2
|
|
20230911,112200,449504832,1328,1328,1328,1328,0
|
|
20230911,112100,449504832,1328,1329,1329,1328,1200
|
|
20230911,112000,447911028,1327,1336,1337,1327,5548
|
|
20230911,111900,440528906,1333,1333,1333,1333,35
|
|
20230911,111800,440482251,1334,1334,1334,1334,0
|
|
20230911,111700,440482251,1334,1334,1334,1334,116
|
|
20230911,111600,440327507,1332,1332,1332,1332,100
|
|
20230911,111500,440194307,1332,1334,1334,1332,12
|
|
20230911,111400,440178321,1332,1332,1332,1332,317
|
|
20230911,111300,439756077,1332,1332,1332,1332,2
|
|
20230911,111200,439753413,1331,1331,1331,1331,0
|
|
20230911,111100,439753413,1331,1331,1331,1331,500
|
|
20230911,111000,439087913,1331,1331,1331,1331,0
|
|
20230911,110900,439087913,1331,1331,1331,1331,0
|
|
20230911,110800,439087913,1331,1331,1331,1331,3223
|
|
20230911,110700,434798100,1334,1334,1334,1334,10
|
|
20230911,110600,434784760,1331,1331,1331,1331,50
|
|
20230911,110500,434718210,1331,1332,1332,1331,6
|
|
20230911,110400,434710223,1334,1335,1335,1334,4301
|
|
20230911,110300,428968394,1335,1338,1338,1335,18
|
|
20230911,110200,428944358,1338,1338,1338,1338,10
|
|
20230911,110100,428930978,1339,1335,1339,1335,335
|
|
20230911,110000,428482525,1334,1334,1334,1334,155
|
|
20230911,105900,428275755,1334,1334,1334,1334,0
|
|
20230911,105800,428275755,1334,1331,1334,1331,25
|
|
20230911,105700,428242465,1331,1331,1331,1331,0
|
|
20230911,105600,428242465,1331,1331,1331,1331,1064
|
|
20230911,105500,426826281,1331,1330,1331,1330,101
|
|
20230911,105400,426691851,1331,1331,1331,1329,1272
|
|
20230911,105300,424999071,1331,1331,1331,1331,6
|
|
20230911,105200,424991085,1331,1331,1331,1331,1
|
|
20230911,105100,424989754,1330,1330,1330,1330,200
|
|
20230911,105000,424723754,1329,1329,1329,1328,402
|
|
20230911,104900,424189823,1329,1330,1330,1329,1392
|
|
20230911,104800,422339851,1331,1331,1332,1331,222
|
|
20230911,104700,422044357,1333,1333,1333,1333,1
|
|
20230911,104600,422043024,1331,1332,1332,1331,20
|
|
20230911,104500,422016385,1333,1329,1333,1329,1713
|
|
20230911,104400,419737313,1329,1328,1329,1328,292
|
|
20230911,104300,419349531,1329,1326,1329,1326,3907
|
|
20230911,104200,414165450,1326,1325,1326,1325,3647
|
|
20230911,104100,409333172,1324,1325,1325,1324,387
|
|
20230911,104000,408820732,1325,1325,1325,1325,300
|
|
20230911,103900,408423232,1325,1325,1325,1324,345
|
|
20230911,103800,407966117,1325,1324,1325,1324,70
|
|
20230911,103700,407873434,1324,1324,1325,1324,189
|
|
20230911,103600,407623195,1324,1325,1325,1323,1646
|
|
20230911,103500,405445504,1323,1325,1325,1323,1998
|
|
20230911,103400,402802110,1323,1325,1325,1323,4396
|
|
20230911,103300,396983920,1325,1325,1325,1325,1278
|
|
20230911,103200,395290570,1325,1326,1326,1325,209
|
|
20230911,103100,395013438,1326,1326,1326,1326,977
|
|
20230911,103000,393717936,1327,1327,1327,1325,736
|
|
20230911,102900,392741922,1327,1327,1327,1327,55
|
|
20230911,102800,392668937,1328,1328,1328,1328,1
|
|
20230911,102700,392667609,1328,1329,1329,1328,18
|
|
20230911,102600,392643691,1329,1329,1329,1329,0
|
|
20230911,102500,392643691,1329,1329,1329,1329,1268
|
|
20230911,102400,390958519,1330,1330,1330,1330,19
|
|
20230911,102300,390933249,1330,1330,1330,1330,10
|
|
20230911,102200,390919949,1329,1329,1329,1329,548
|
|
20230911,102100,390191657,1324,1324,1324,1324,106
|
|
20230911,102000,390051313,1324,1324,1324,1324,192
|
|
20230911,101900,389797105,1325,1326,1326,1325,2145
|
|
20230911,101800,386953865,1326,1326,1326,1326,5
|
|
20230911,101700,386947235,1326,1326,1326,1326,44
|
|
20230911,101600,386888891,1326,1326,1326,1325,1055
|
|
20230911,101500,385489988,1326,1324,1326,1324,77
|
|
20230911,101400,385388006,1323,1327,1327,1323,1408
|
|
20230911,101300,383524182,1327,1323,1327,1323,234
|
|
20230911,101200,383214596,1327,1327,1327,1327,1
|
|
20230911,101100,383213269,1320,1327,1327,1320,2537
|
|
20230911,101000,379855771,1328,1331,1331,1328,2295
|
|
20230911,100900,376808003,1328,1328,1328,1328,4020
|
|
20230911,100800,371469443,1327,1329,1329,1327,795
|
|
20230911,100700,370413868,1329,1331,1331,1329,2546
|
|
20230911,100600,367026112,1332,1336,1336,1332,40272
|
|
20230911,100500,313314566,1335,1336,1336,1335,7756
|
|
20230911,100400,302960002,1336,1341,1341,1336,1014
|
|
20230911,100300,301605248,1336,1339,1339,1336,12024
|
|
20230911,100200,285530402,1339,1339,1339,1339,1619
|
|
20230911,100100,283362561,1339,1340,1340,1339,3000
|
|
20230911,100000,279345559,1342,1340,1342,1340,175
|
|
20230911,095900,279110859,1342,1342,1342,1342,1
|
|
20230911,095800,279109517,1339,1344,1344,1339,161
|
|
20230911,095700,278893927,1345,1345,1345,1345,0
|
|
20230911,095600,278893927,1345,1345,1345,1345,75
|
|
20230911,095500,278793052,1345,1345,1345,1345,1
|
|
20230911,095400,278791707,1343,1343,1343,1343,495
|
|
20230911,095300,278126922,1342,1341,1342,1341,264
|
|
20230911,095200,277772766,1341,1337,1341,1337,1046
|
|
20230911,095100,276373859,1336,1337,1337,1336,2156
|
|
20230911,095000,273493261,1338,1342,1342,1338,3260
|
|
20230911,094900,269128163,1342,1340,1342,1339,2145
|
|
20230911,094800,266255655,1340,1341,1341,1340,3026
|
|
20230911,094700,262200229,1342,1343,1343,1342,1096
|
|
20230911,094600,260728406,1344,1344,1344,1344,1004
|
|
20230911,094500,259379030,1343,1343,1343,1343,69
|
|
20230911,094400,259286363,1342,1345,1346,1342,7420
|
|
20230911,094300,249322329,1346,1349,1350,1346,8164
|
|
20230911,094200,238324112,1351,1351,1353,1351,292
|
|
20230911,094100,237929596,1351,1352,1352,1351,212
|
|
20230911,094000,237643175,1352,1351,1352,1351,10
|
|
20230911,093900,237629662,1349,1354,1354,1349,5807
|
|
20230911,093800,229788136,1355,1355,1355,1354,2000
|
|
20230911,093700,227080103,1347,1355,1356,1347,18257
|
|
20230911,093600,202357907,1355,1353,1355,1353,2611
|
|
20230911,093500,198822920,1353,1346,1353,1346,114
|
|
20230911,093400,198669192,1353,1343,1353,1343,916
|
|
20230911,093300,197433845,1342,1351,1351,1342,2505
|
|
20230911,093200,194055239,1351,1354,1354,1351,2582
|
|
20230911,093100,190565211,1354,1352,1354,1351,2921
|
|
20230911,093000,186613025,1353,1351,1353,1351,1134
|
|
20230911,092900,185080699,1355,1353,1355,1351,2088
|
|
20230911,092800,182256781,1355,1352,1355,1352,5792
|
|
20230911,092700,174411634,1352,1344,1354,1344,76245
|
|
20230911,092600,71814016,1341,1344,1344,1341,879
|
|
20230911,092500,70635274,1344,1344,1344,1344,62
|
|
20230911,092400,70551946,1343,1340,1343,1340,96
|
|
20230911,092300,70423081,1343,1343,1343,1337,3076
|
|
20230911,092200,66305437,1343,1343,1343,1343,7
|
|
20230911,092100,66296036,1337,1337,1337,1337,976
|
|
20230911,092000,64991124,1337,1344,1344,1337,1756
|
|
20230911,091900,62642147,1345,1344,1345,1339,75
|
|
20230911,091800,62541423,1344,1337,1344,1337,524
|
|
20230911,091700,61840644,1338,1340,1340,1337,66
|
|
20230911,091600,61752281,1340,1341,1342,1340,629
|
|
20230911,091500,60909084,1341,1345,1345,1341,54
|
|
20230911,091400,60836466,1345,1341,1345,1340,2073
|
|
20230911,091300,58050971,1341,1346,1346,1341,1169
|
|
20230911,091200,56478620,1346,1347,1347,1346,602
|
|
20230911,091100,55667728,1347,1350,1350,1346,1101
|
|
20230911,091000,54181682,1350,1345,1350,1345,2909
|
|
20230911,090900,50255507,1345,1338,1345,1338,3156
|
|
20230911,090800,46021619,1345,1340,1345,1340,5607
|
|
20230911,090700,38507739,1340,1345,1345,1340,327
|
|
20230911,090600,38069009,1345,1347,1355,1343,5648
|
|
20230911,090500,30460757,1350,1356,1356,1350,227
|
|
20230911,090400,30153735,1356,1355,1357,1347,3657
|
|
20230911,090300,25203098,1355,1339,1355,1339,7440
|
|
20230911,090200,15177659,1336,1334,1337,1334,3645
|
|
20230911,090100,10314648,1334,1340,1340,1334,3807
|
|
20230911,090000,5217840,1341,1334,1341,1334,3903
|