607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190400,747750834,1416,1416,1416,1416,9213
|
|
20230901,190300,747750834,1416,1416,1416,1416,0
|
|
20230901,190200,747750834,1416,1416,1416,1416,0
|
|
20230901,190100,747750834,1416,1416,1416,1416,0
|
|
20230901,190000,747750834,1416,1416,1416,1416,0
|
|
20230901,185900,747750834,1416,1416,1416,1416,0
|
|
20230901,185800,747750834,1416,1416,1416,1416,0
|
|
20230901,185700,747750834,1416,1416,1416,1416,0
|
|
20230901,185600,747750834,1416,1416,1416,1416,0
|
|
20230901,185500,747750834,1416,1416,1416,1416,0
|
|
20230901,185400,747750834,1416,1416,1416,1416,0
|
|
20230901,185300,747750834,1416,1416,1416,1416,0
|
|
20230901,185200,747750834,1416,1416,1416,1416,0
|
|
20230901,185100,747750834,1416,1416,1416,1416,0
|
|
20230901,185000,747750834,1416,1416,1416,1416,0
|
|
20230901,184900,747750834,1416,1416,1416,1416,0
|
|
20230901,184800,747750834,1416,1416,1416,1416,0
|
|
20230901,184700,747750834,1416,1416,1416,1416,0
|
|
20230901,184600,747750834,1416,1416,1416,1416,0
|
|
20230901,184500,747750834,1416,1416,1416,1416,0
|
|
20230901,184400,747750834,1416,1416,1416,1416,0
|
|
20230901,184300,747750834,1416,1416,1416,1416,0
|
|
20230901,184200,747750834,1416,1416,1416,1416,0
|
|
20230901,184100,747750834,1416,1416,1416,1416,0
|
|
20230901,184000,747750834,1416,1416,1416,1416,0
|
|
20230901,183900,747750834,1416,1416,1416,1416,0
|
|
20230901,183800,747750834,1416,1416,1416,1416,0
|
|
20230901,183700,747750834,1416,1416,1416,1416,0
|
|
20230901,183600,747750834,1416,1416,1416,1416,0
|
|
20230901,183500,747750834,1416,1416,1416,1416,0
|
|
20230901,183400,747750834,1416,1416,1416,1416,9213
|
|
20230901,183300,747750834,1416,1416,1416,1416,0
|
|
20230901,183200,747750834,1416,1416,1416,1416,0
|
|
20230901,183100,747750834,1416,1416,1416,1416,0
|
|
20230901,183000,747750834,1416,1416,1416,1416,0
|
|
20230901,182900,747750834,1416,1416,1416,1416,0
|
|
20230901,182800,747750834,1416,1416,1416,1416,0
|
|
20230901,182700,747750834,1416,1416,1416,1416,0
|
|
20230901,182600,747750834,1416,1416,1416,1416,0
|
|
20230901,182500,747750834,1416,1416,1416,1416,0
|
|
20230901,182400,747750834,1416,1416,1416,1416,0
|
|
20230901,182300,747750834,1416,1416,1416,1416,0
|
|
20230901,182200,747750834,1416,1416,1416,1416,0
|
|
20230901,182100,747750834,1416,1416,1416,1416,0
|
|
20230901,182000,747750834,1416,1416,1416,1416,0
|
|
20230901,181900,747750834,1416,1416,1416,1416,0
|
|
20230901,181800,747750834,1416,1416,1416,1416,0
|
|
20230901,181700,747750834,1416,1416,1416,1416,0
|
|
20230901,181600,747750834,1416,1416,1416,1416,0
|
|
20230901,181500,747750834,1416,1416,1416,1416,0
|
|
20230901,181400,747750834,1416,1416,1416,1416,0
|
|
20230901,181300,747750834,1416,1416,1416,1416,0
|
|
20230901,181200,747750834,1416,1416,1416,1416,0
|
|
20230901,181100,747750834,1416,1416,1416,1416,0
|
|
20230901,181000,747750834,1416,1416,1416,1416,0
|
|
20230901,180900,747750834,1416,1416,1416,1416,0
|
|
20230901,180800,747750834,1416,1416,1416,1416,0
|
|
20230901,180700,747750834,1416,1416,1416,1416,0
|
|
20230901,180600,747750834,1416,1416,1416,1416,0
|
|
20230901,180500,747750834,1416,1416,1416,1416,0
|
|
20230901,180400,747750834,1416,1416,1416,1416,9213
|
|
20230901,180300,747750834,1416,1416,1416,1416,0
|
|
20230901,180200,747750834,1416,1416,1416,1416,0
|
|
20230901,180100,747750834,1416,1416,1416,1416,0
|
|
20230901,180000,747750834,1416,1416,1416,1416,0
|
|
20230901,175900,747750834,1416,1416,1416,1416,0
|
|
20230901,175800,747750834,1416,1416,1416,1416,0
|
|
20230901,175700,747750834,1416,1416,1416,1416,0
|
|
20230901,175600,747750834,1416,1416,1416,1416,0
|
|
20230901,175500,747750834,1416,1416,1416,1416,0
|
|
20230901,175400,747750834,1416,1416,1416,1416,0
|
|
20230901,175300,747750834,1416,1416,1416,1416,0
|
|
20230901,175200,747750834,1416,1416,1416,1416,0
|
|
20230901,175100,747750834,1416,1416,1416,1416,0
|
|
20230901,175000,747750834,1416,1416,1416,1416,0
|
|
20230901,174900,747750834,1416,1416,1416,1416,0
|
|
20230901,174800,747750834,1416,1416,1416,1416,0
|
|
20230901,174700,747750834,1416,1416,1416,1416,0
|
|
20230901,174600,747750834,1416,1416,1416,1416,0
|
|
20230901,174500,747750834,1416,1416,1416,1416,0
|
|
20230901,174400,747750834,1416,1416,1416,1416,0
|
|
20230901,174300,747750834,1416,1416,1416,1416,0
|
|
20230901,174200,747750834,1416,1416,1416,1416,0
|
|
20230901,174100,747750834,1416,1416,1416,1416,0
|
|
20230901,174000,747750834,1416,1416,1416,1416,0
|
|
20230901,173900,747750834,1416,1416,1416,1416,0
|
|
20230901,173800,747750834,1416,1416,1416,1416,0
|
|
20230901,173700,747750834,1416,1416,1416,1416,0
|
|
20230901,173600,747750834,1416,1416,1416,1416,0
|
|
20230901,173500,747750834,1416,1416,1416,1416,0
|
|
20230901,173400,747750834,1416,1416,1416,1416,9213
|
|
20230901,173300,747750834,1416,1416,1416,1416,0
|
|
20230901,173200,747750834,1416,1416,1416,1416,0
|
|
20230901,173100,747750834,1416,1416,1416,1416,0
|
|
20230901,173000,747750834,1416,1416,1416,1416,0
|
|
20230901,172900,747750834,1416,1416,1416,1416,0
|
|
20230901,172800,747750834,1416,1416,1416,1416,0
|
|
20230901,172700,747750834,1416,1416,1416,1416,0
|
|
20230901,172600,747750834,1416,1416,1416,1416,0
|
|
20230901,172500,747750834,1416,1416,1416,1416,0
|
|
20230901,172400,747750834,1416,1416,1416,1416,0
|
|
20230901,172300,747750834,1416,1416,1416,1416,0
|
|
20230901,172200,747750834,1416,1416,1416,1416,0
|
|
20230901,172100,747750834,1416,1416,1416,1416,0
|
|
20230901,172000,747750834,1416,1416,1416,1416,0
|
|
20230901,171900,747750834,1416,1416,1416,1416,0
|
|
20230901,171800,747750834,1416,1416,1416,1416,0
|
|
20230901,171700,747750834,1416,1416,1416,1416,0
|
|
20230901,171600,747750834,1416,1416,1416,1416,0
|
|
20230901,171500,747750834,1416,1416,1416,1416,0
|
|
20230901,171400,747750834,1416,1416,1416,1416,0
|
|
20230901,171300,747750834,1416,1416,1416,1416,0
|
|
20230901,171200,747750834,1416,1416,1416,1416,0
|
|
20230901,171100,747750834,1416,1416,1416,1416,0
|
|
20230901,171000,747750834,1416,1416,1416,1416,0
|
|
20230901,170900,747750834,1416,1416,1416,1416,0
|
|
20230901,170800,747750834,1416,1416,1416,1416,0
|
|
20230901,170700,747750834,1416,1416,1416,1416,0
|
|
20230901,170600,747750834,1416,1416,1416,1416,0
|
|
20230901,170500,747750834,1416,1416,1416,1416,0
|
|
20230901,170400,747750834,1416,1416,1416,1416,9213
|
|
20230901,170300,747750834,1416,1416,1416,1416,0
|
|
20230901,170200,747750834,1416,1416,1416,1416,0
|
|
20230901,170100,747750834,1416,1416,1416,1416,0
|
|
20230901,170000,747750834,1416,1416,1416,1416,0
|
|
20230901,165900,747750834,1416,1416,1416,1416,0
|
|
20230901,165800,747750834,1416,1416,1416,1416,0
|
|
20230901,165700,747750834,1416,1416,1416,1416,0
|
|
20230901,165600,747750834,1416,1416,1416,1416,0
|
|
20230901,165500,747750834,1416,1416,1416,1416,0
|
|
20230901,165400,747750834,1416,1416,1416,1416,0
|
|
20230901,165300,747750834,1416,1416,1416,1416,0
|
|
20230901,165200,747750834,1416,1416,1416,1416,0
|
|
20230901,165100,747750834,1416,1416,1416,1416,0
|
|
20230901,165000,747750834,1416,1416,1416,1416,0
|
|
20230901,164900,747750834,1416,1416,1416,1416,0
|
|
20230901,164800,747750834,1416,1416,1416,1416,0
|
|
20230901,164700,747750834,1416,1416,1416,1416,0
|
|
20230901,164600,747750834,1416,1416,1416,1416,0
|
|
20230901,164500,747750834,1416,1416,1416,1416,0
|
|
20230901,164400,747750834,1416,1416,1416,1416,0
|
|
20230901,164300,747750834,1416,1416,1416,1416,0
|
|
20230901,164200,747750834,1416,1416,1416,1416,0
|
|
20230901,164100,747750834,1416,1416,1416,1416,0
|
|
20230901,164000,747750834,1416,1416,1416,1416,0
|
|
20230901,163900,747750834,1416,1416,1416,1416,0
|
|
20230901,163800,747750834,1416,1416,1416,1416,0
|
|
20230901,163700,747750834,1416,1416,1416,1416,0
|
|
20230901,163600,747750834,1416,1416,1416,1416,0
|
|
20230901,163500,747750834,1416,1416,1416,1416,0
|
|
20230901,163400,747750834,1416,1416,1416,1416,9213
|
|
20230901,163300,747750834,1416,1416,1416,1416,0
|
|
20230901,163200,747750834,1416,1416,1416,1416,0
|
|
20230901,163100,747750834,1416,1416,1416,1416,0
|
|
20230901,163000,747750834,1416,1416,1416,1416,0
|
|
20230901,162900,747750834,1416,1416,1416,1416,0
|
|
20230901,162800,747750834,1416,1416,1416,1416,0
|
|
20230901,162700,747750834,1416,1416,1416,1416,0
|
|
20230901,162600,747750834,1416,1416,1416,1416,0
|
|
20230901,162500,747750834,1416,1416,1416,1416,0
|
|
20230901,162400,747750834,1416,1416,1416,1416,0
|
|
20230901,162300,747750834,1416,1416,1416,1416,0
|
|
20230901,162200,747750834,1416,1416,1416,1416,0
|
|
20230901,162100,747750834,1416,1416,1416,1416,0
|
|
20230901,162000,747750834,1416,1416,1416,1416,0
|
|
20230901,161900,747750834,1416,1416,1416,1416,0
|
|
20230901,161800,747750834,1416,1416,1416,1416,0
|
|
20230901,161700,747750834,1416,1416,1416,1416,0
|
|
20230901,161600,747750834,1416,1416,1416,1416,0
|
|
20230901,161500,747750834,1416,1416,1416,1416,0
|
|
20230901,161400,747750834,1416,1416,1416,1416,0
|
|
20230901,161300,747750834,1416,1416,1416,1416,0
|
|
20230901,161200,747750834,1416,1416,1416,1416,0
|
|
20230901,161100,747750834,1416,1416,1416,1416,0
|
|
20230901,161000,747750834,1416,1416,1416,1416,0
|
|
20230901,160900,747750834,1416,1416,1416,1416,0
|
|
20230901,160800,747750834,1416,1416,1416,1416,0
|
|
20230901,160700,747750834,1416,1416,1416,1416,0
|
|
20230901,160600,747750834,1416,1416,1416,1416,0
|
|
20230901,160500,747750834,1416,1416,1416,1416,0
|
|
20230901,160400,747750834,1416,1416,1416,1416,9213
|
|
20230901,160300,747750834,1416,1416,1416,1416,0
|
|
20230901,160200,747750834,1416,1416,1416,1416,0
|
|
20230901,160100,747750834,1416,1416,1416,1416,0
|
|
20230901,160000,747750834,1416,1416,1416,1416,0
|
|
20230901,155900,747750834,1416,1416,1416,1416,0
|
|
20230901,155800,747750834,1416,1416,1416,1416,0
|
|
20230901,155700,747750834,1416,1416,1416,1416,0
|
|
20230901,155600,747750834,1416,1416,1416,1416,0
|
|
20230901,155500,747750834,1416,1416,1416,1416,0
|
|
20230901,155400,747750834,1416,1416,1416,1416,0
|
|
20230901,155300,747750834,1416,1416,1416,1416,0
|
|
20230901,155200,747750834,1416,1416,1416,1416,0
|
|
20230901,155100,747750834,1416,1416,1416,1416,0
|
|
20230901,155000,747750834,1416,1416,1416,1416,0
|
|
20230901,154900,747750834,1416,1416,1416,1416,0
|
|
20230901,154800,747750834,1416,1416,1416,1416,0
|
|
20230901,154700,747750834,1416,1416,1416,1416,0
|
|
20230901,154600,747750834,1416,1416,1416,1416,0
|
|
20230901,154500,747750834,1416,1416,1416,1416,0
|
|
20230901,154400,747750834,1416,1416,1416,1416,0
|
|
20230901,154300,747750834,1416,1416,1416,1416,0
|
|
20230901,154200,747750834,1416,1416,1416,1416,0
|
|
20230901,154100,747750834,1416,1416,1416,1416,0
|
|
20230901,154000,747750834,1416,1416,1416,1416,0
|
|
20230901,153900,747750834,1416,1416,1416,1416,0
|
|
20230901,153800,747750834,1416,1416,1416,1416,0
|
|
20230901,153700,747750834,1416,1416,1416,1416,0
|
|
20230901,153600,747750834,1416,1416,1416,1416,0
|
|
20230901,153500,747750834,1416,1416,1416,1416,0
|
|
20230901,153400,747750834,1416,1416,1416,1416,9213
|
|
20230901,153300,747750834,1416,1416,1416,1416,0
|
|
20230901,153200,747750834,1416,1416,1416,1416,0
|
|
20230901,153100,747750834,1416,1416,1416,1416,0
|
|
20230901,153000,747750834,1416,1416,1416,1416,9213
|
|
20230901,152900,734705226,1418,1418,1418,1418,0
|
|
20230901,152800,734705226,1418,1418,1418,1418,0
|
|
20230901,152700,734705226,1418,1418,1418,1418,0
|
|
20230901,152600,734705226,1418,1418,1418,1418,0
|
|
20230901,152500,734705226,1418,1418,1418,1418,0
|
|
20230901,152400,734705226,1418,1418,1418,1418,0
|
|
20230901,152300,734705226,1418,1418,1418,1418,0
|
|
20230901,152200,734705226,1418,1418,1418,1418,0
|
|
20230901,152100,734705226,1418,1418,1418,1418,0
|
|
20230901,152000,734705226,1418,1418,1418,1418,0
|
|
20230901,151900,734705226,1418,1419,1420,1418,2175
|
|
20230901,151800,731618043,1419,1419,1419,1418,1056
|
|
20230901,151700,730119583,1419,1418,1419,1417,608
|
|
20230901,151600,729257388,1419,1418,1419,1417,815
|
|
20230901,151500,728101699,1418,1419,1419,1417,4385
|
|
20230901,151400,721880360,1419,1416,1419,1416,2439
|
|
20230901,151300,718423716,1416,1414,1416,1413,1805
|
|
20230901,151200,715871541,1414,1414,1414,1414,167
|
|
20230901,151100,715635403,1414,1411,1414,1411,423
|
|
20230901,151000,715038184,1411,1414,1414,1411,231
|
|
20230901,150900,714711988,1414,1414,1414,1414,13
|
|
20230901,150800,714693606,1414,1411,1414,1411,1289
|
|
20230901,150700,712874787,1411,1411,1411,1411,359
|
|
20230901,150600,712368238,1410,1411,1411,1409,1138
|
|
20230901,150500,710763604,1411,1412,1414,1411,2704
|
|
20230901,150400,706947528,1412,1414,1414,1412,558
|
|
20230901,150300,706159624,1411,1413,1413,1411,3017
|
|
20230901,150200,701902605,1409,1416,1416,1409,297
|
|
20230901,150100,701483143,1416,1410,1416,1409,403
|
|
20230901,150000,700915272,1418,1418,1418,1418,3
|
|
20230901,145900,700911018,1409,1411,1411,1409,5162
|
|
20230901,145800,693630250,1410,1416,1417,1410,3066
|
|
20230901,145700,689304029,1416,1416,1416,1415,165
|
|
20230901,145600,689070544,1416,1416,1416,1416,20
|
|
20230901,145500,689042224,1416,1416,1416,1416,18
|
|
20230901,145400,689016736,1416,1416,1416,1416,0
|
|
20230901,145300,689016736,1416,1418,1418,1416,34
|
|
20230901,145200,688968566,1417,1417,1417,1417,19
|
|
20230901,145100,688941643,1410,1410,1410,1410,0
|
|
20230901,145000,688941643,1410,1411,1411,1410,306
|
|
20230901,144900,688510121,1411,1411,1411,1411,30
|
|
20230901,144800,688467791,1410,1412,1412,1410,1000
|
|
20230901,144700,687057719,1409,1412,1412,1409,2421
|
|
20230901,144600,683644729,1411,1411,1411,1411,0
|
|
20230901,144500,683644729,1411,1411,1411,1411,550
|
|
20230901,144400,682868679,1410,1410,1410,1410,0
|
|
20230901,144300,682868679,1410,1416,1416,1410,10726
|
|
20230901,144200,667705128,1417,1418,1418,1417,116
|
|
20230901,144100,667540664,1419,1419,1419,1418,712
|
|
20230901,144000,666530346,1420,1423,1423,1420,3918
|
|
20230901,143900,660959957,1424,1425,1425,1424,789
|
|
20230901,143800,659836420,1424,1426,1426,1424,1702
|
|
20230901,143700,657412740,1425,1426,1426,1425,851
|
|
20230901,143600,656199472,1426,1425,1426,1424,2196
|
|
20230901,143500,653070617,1424,1423,1425,1423,1007
|
|
20230901,143400,651636779,1423,1422,1423,1422,1309
|
|
20230901,143300,649774554,1422,1422,1424,1422,1809
|
|
20230901,143200,647201855,1422,1423,1423,1422,11650
|
|
20230901,143100,630625176,1422,1421,1423,1420,5824
|
|
20230901,143000,622347725,1421,1419,1421,1415,2483
|
|
20230901,142900,618824450,1419,1420,1420,1414,35
|
|
20230901,142800,618774789,1420,1413,1420,1412,6115
|
|
20230901,142700,610126821,1412,1412,1412,1411,32
|
|
20230901,142600,610081639,1410,1410,1410,1410,408
|
|
20230901,142500,609506359,1410,1411,1411,1410,1041
|
|
20230901,142400,608038182,1410,1410,1410,1410,795
|
|
20230901,142300,606917232,1410,1411,1411,1410,2542
|
|
20230901,142200,603332992,1411,1411,1411,1411,1668
|
|
20230901,142100,600979444,1411,1412,1412,1411,4799
|
|
20230901,142000,594206056,1413,1413,1414,1412,2493
|
|
20230901,141900,590683264,1414,1413,1414,1413,380
|
|
20230901,141800,590146018,1413,1412,1413,1412,3457
|
|
20230901,141700,585264733,1412,1412,1412,1411,773
|
|
20230901,141600,584173993,1411,1410,1412,1410,4976
|
|
20230901,141500,577153282,1411,1409,1411,1409,7737
|
|
20230901,141400,566239455,1409,1408,1409,1408,65
|
|
20230901,141300,566147885,1409,1410,1410,1409,123
|
|
20230901,141200,565974475,1412,1412,1412,1412,4
|
|
20230901,141100,565968827,1412,1412,1412,1410,396
|
|
20230901,141000,565409708,1412,1410,1412,1410,1521
|
|
20230901,140900,563262895,1410,1408,1411,1408,755
|
|
20230901,140800,562199148,1408,1408,1408,1408,59
|
|
20230901,140700,562116076,1407,1407,1407,1407,0
|
|
20230901,140600,562116076,1407,1407,1407,1407,0
|
|
20230901,140500,562116076,1407,1409,1409,1407,241
|
|
20230901,140400,561776796,1410,1410,1410,1410,2
|
|
20230901,140300,561773976,1406,1411,1411,1406,170
|
|
20230901,140200,561534852,1407,1407,1407,1407,0
|
|
20230901,140100,561534852,1407,1410,1411,1407,3314
|
|
20230901,140000,556863561,1410,1407,1410,1407,1437
|
|
20230901,135900,554838958,1406,1404,1406,1404,559
|
|
20230901,135800,554053228,1404,1402,1404,1402,758
|
|
20230901,135700,552989804,1402,1398,1402,1398,351
|
|
20230901,135600,552498396,1398,1395,1402,1394,1651
|
|
20230901,135500,550193807,1395,1395,1395,1380,41482
|
|
20230901,135400,492760936,1395,1405,1405,1395,2312
|
|
20230901,135300,489535376,1405,1405,1405,1395,10001
|
|
20230901,135200,475583270,1405,1407,1407,1405,1095
|
|
20230901,135100,474044595,1406,1404,1406,1404,16
|
|
20230901,135000,474022108,1405,1400,1405,1395,3435
|
|
20230901,134900,469224339,1407,1408,1408,1400,13235
|
|
20230901,134800,450670808,1406,1408,1408,1406,751
|
|
20230901,134700,449614862,1407,1407,1407,1407,31
|
|
20230901,134600,449571245,1407,1408,1408,1407,923
|
|
20230901,134500,448271700,1409,1410,1410,1408,28
|
|
20230901,134400,448232257,1410,1409,1410,1409,291
|
|
20230901,134300,447822036,1409,1409,1409,1407,40
|
|
20230901,134200,447765747,1409,1405,1409,1405,687
|
|
20230901,134100,446798164,1400,1405,1405,1400,6005
|
|
20230901,134000,438379915,1409,1409,1409,1409,0
|
|
20230901,133900,438379915,1409,1409,1409,1409,36
|
|
20230901,133800,438329191,1411,1411,1411,1410,9
|
|
20230901,133700,438316493,1411,1412,1412,1405,1137
|
|
20230901,133600,436717814,1413,1413,1413,1407,119
|
|
20230901,133500,436550207,1413,1407,1413,1407,1702
|
|
20230901,133400,434155481,1407,1407,1407,1407,3001
|
|
20230901,133300,429933074,1413,1407,1413,1407,4
|
|
20230901,133200,429927436,1406,1406,1406,1406,335
|
|
20230901,133100,429456426,1405,1410,1413,1405,646
|
|
20230901,133000,428545935,1410,1410,1414,1410,518
|
|
20230901,132900,427815511,1408,1408,1408,1408,0
|
|
20230901,132800,427815511,1408,1408,1408,1408,1
|
|
20230901,132700,427814103,1405,1418,1418,1405,10300
|
|
20230901,132600,413286511,1418,1417,1418,1417,24
|
|
20230901,132500,413252489,1417,1418,1418,1417,15
|
|
20230901,132400,413231220,1418,1418,1418,1418,0
|
|
20230901,132300,413231220,1418,1418,1418,1418,51
|
|
20230901,132200,413158902,1418,1418,1418,1418,0
|
|
20230901,132100,413158902,1418,1420,1420,1418,5466
|
|
20230901,132000,405398350,1420,1423,1423,1420,1307
|
|
20230901,131900,403541505,1420,1420,1420,1420,341
|
|
20230901,131800,403057285,1424,1424,1424,1424,142
|
|
20230901,131700,402855077,1420,1420,1420,1420,4000
|
|
20230901,131600,397175077,1420,1420,1420,1420,31
|
|
20230901,131500,397131057,1420,1421,1421,1420,1383
|
|
20230901,131400,395166996,1421,1421,1421,1421,5
|
|
20230901,131300,395159891,1421,1421,1421,1421,0
|
|
20230901,131200,395159891,1421,1421,1421,1421,3
|
|
20230901,131100,395155628,1421,1421,1421,1421,415
|
|
20230901,131000,394565913,1421,1421,1421,1421,340
|
|
20230901,130900,394082773,1425,1425,1425,1425,54
|
|
20230901,130800,394005823,1425,1421,1425,1421,463
|
|
20230901,130700,393346660,1421,1421,1421,1420,1929
|
|
20230901,130600,390605633,1421,1423,1423,1421,731
|
|
20230901,130500,389565472,1423,1426,1426,1423,3539
|
|
20230901,130400,384521584,1425,1425,1425,1425,416
|
|
20230901,130300,383928784,1425,1426,1426,1424,2207
|
|
20230901,130200,380782459,1426,1424,1426,1424,3999
|
|
20230901,130100,375085136,1423,1421,1423,1421,1215
|
|
20230901,130000,373357411,1420,1420,1420,1420,2386
|
|
20230901,125900,369969291,1420,1418,1420,1418,3836
|
|
20230901,125800,364524058,1418,1418,1418,1418,1
|
|
20230901,125700,364522640,1417,1417,1417,1417,0
|
|
20230901,125600,364522640,1417,1417,1417,1417,0
|
|
20230901,125500,364522640,1417,1417,1417,1417,0
|
|
20230901,125400,364522640,1417,1418,1418,1417,490
|
|
20230901,125300,363828300,1417,1417,1417,1417,100
|
|
20230901,125200,363686600,1417,1417,1417,1417,2
|
|
20230901,125100,363683766,1417,1420,1420,1417,859
|
|
20230901,125000,362464562,1420,1420,1420,1420,0
|
|
20230901,124900,362464562,1420,1420,1420,1420,50
|
|
20230901,124800,362393562,1421,1416,1421,1416,30
|
|
20230901,124700,362351032,1416,1421,1421,1416,1200
|
|
20230901,124600,360646848,1420,1420,1420,1420,0
|
|
20230901,124500,360646848,1420,1420,1420,1420,250
|
|
20230901,124400,360291848,1417,1417,1417,1417,0
|
|
20230901,124300,360291848,1417,1420,1420,1417,17
|
|
20230901,124200,360267720,1420,1420,1420,1420,0
|
|
20230901,124100,360267720,1420,1420,1420,1420,484
|
|
20230901,124000,359580440,1420,1420,1420,1417,840
|
|
20230901,123900,358389740,1419,1419,1419,1419,820
|
|
20230901,123800,357226160,1416,1416,1416,1416,0
|
|
20230901,123700,357226160,1416,1416,1416,1416,0
|
|
20230901,123600,357226160,1416,1416,1416,1416,300
|
|
20230901,123500,356801360,1415,1415,1415,1415,117
|
|
20230901,123400,356635805,1414,1414,1414,1414,8
|
|
20230901,123300,356624493,1419,1416,1419,1416,194
|
|
20230901,123200,356349783,1416,1415,1416,1415,2085
|
|
20230901,123100,353399061,1415,1415,1415,1415,9785
|
|
20230901,123000,339553286,1415,1415,1415,1414,1223
|
|
20230901,122900,337823956,1415,1415,1415,1415,1
|
|
20230901,122800,337822541,1415,1415,1415,1415,0
|
|
20230901,122700,337822541,1415,1415,1415,1415,0
|
|
20230901,122600,337822541,1415,1416,1416,1415,2
|
|
20230901,122500,337819710,1414,1415,1415,1414,3115
|
|
20230901,122400,333413945,1415,1415,1415,1415,75
|
|
20230901,122300,333307820,1416,1417,1417,1416,2108
|
|
20230901,122200,330322403,1418,1419,1419,1418,1645
|
|
20230901,122100,327989239,1420,1420,1420,1420,0
|
|
20230901,122000,327989239,1420,1420,1420,1420,50
|
|
20230901,121900,327918239,1420,1419,1420,1419,506
|
|
20230901,121800,327200215,1419,1418,1419,1418,915
|
|
20230901,121700,325902239,1419,1419,1419,1419,3
|
|
20230901,121600,325897982,1420,1420,1420,1420,0
|
|
20230901,121500,325897982,1420,1420,1420,1420,0
|
|
20230901,121400,325897982,1420,1420,1420,1420,0
|
|
20230901,121300,325897982,1420,1420,1420,1420,1
|
|
20230901,121200,325896562,1419,1419,1419,1419,97
|
|
20230901,121100,325758919,1419,1419,1419,1419,0
|
|
20230901,121000,325758919,1419,1419,1419,1419,0
|
|
20230901,120900,325758919,1419,1418,1419,1418,10
|
|
20230901,120800,325744735,1416,1416,1416,1416,0
|
|
20230901,120700,325744735,1416,1416,1416,1416,0
|
|
20230901,120600,325744735,1416,1416,1416,1416,14
|
|
20230901,120500,325724911,1418,1418,1418,1418,50
|
|
20230901,120400,325654011,1418,1418,1418,1418,94
|
|
20230901,120300,325520719,1418,1418,1418,1418,734
|
|
20230901,120200,324479907,1418,1416,1418,1416,259
|
|
20230901,120100,324113145,1416,1416,1416,1416,31
|
|
20230901,120000,324069249,1418,1416,1418,1416,73
|
|
20230901,115900,323965741,1416,1416,1416,1416,3
|
|
20230901,115800,323961493,1419,1419,1419,1419,100
|
|
20230901,115700,323819593,1419,1419,1419,1419,0
|
|
20230901,115600,323819593,1419,1419,1419,1419,1
|
|
20230901,115500,323818174,1417,1417,1417,1417,111
|
|
20230901,115400,323660887,1420,1420,1420,1420,100
|
|
20230901,115300,323518887,1417,1417,1417,1417,18
|
|
20230901,115200,323493381,1417,1417,1417,1417,200
|
|
20230901,115100,323209981,1417,1417,1417,1417,0
|
|
20230901,115000,323209981,1417,1417,1417,1417,0
|
|
20230901,114900,323209981,1417,1417,1417,1417,1
|
|
20230901,114800,323208564,1421,1421,1421,1421,100
|
|
20230901,114700,323066464,1421,1421,1421,1421,1
|
|
20230901,114600,323065043,1422,1422,1423,1421,323
|
|
20230901,114500,322605740,1423,1423,1423,1423,0
|
|
20230901,114400,322605740,1423,1418,1423,1418,3878
|
|
20230901,114300,317096202,1417,1417,1417,1417,0
|
|
20230901,114200,317096202,1417,1420,1420,1417,505
|
|
20230901,114100,316379117,1414,1414,1414,1414,0
|
|
20230901,114000,316379117,1414,1414,1414,1414,0
|
|
20230901,113900,316379117,1414,1414,1414,1414,0
|
|
20230901,113800,316379117,1414,1414,1414,1414,147
|
|
20230901,113700,316171259,1414,1414,1414,1414,45
|
|
20230901,113600,316107629,1421,1421,1421,1421,0
|
|
20230901,113500,316107629,1421,1421,1421,1421,0
|
|
20230901,113400,316107629,1421,1421,1421,1421,1
|
|
20230901,113300,316106208,1414,1414,1414,1414,970
|
|
20230901,113200,314734628,1414,1414,1414,1414,0
|
|
20230901,113100,314734628,1414,1417,1417,1414,1000
|
|
20230901,113000,313318574,1424,1424,1424,1424,4
|
|
20230901,112900,313312878,1424,1423,1424,1423,334
|
|
20230901,112800,312837576,1424,1423,1424,1423,1243
|
|
20230901,112700,311068083,1422,1420,1422,1420,698
|
|
20230901,112600,310075893,1420,1417,1420,1417,103
|
|
20230901,112500,309929939,1417,1417,1417,1417,171
|
|
20230901,112400,309687632,1422,1422,1422,1422,0
|
|
20230901,112300,309687632,1422,1422,1422,1422,0
|
|
20230901,112200,309687632,1422,1422,1422,1422,5
|
|
20230901,112100,309680522,1423,1421,1423,1421,3
|
|
20230901,112000,309676257,1416,1419,1419,1416,30
|
|
20230901,111900,309633771,1420,1421,1421,1420,633
|
|
20230901,111800,308734910,1423,1423,1423,1423,0
|
|
20230901,111700,308734910,1423,1424,1424,1423,72
|
|
20230901,111600,308632452,1423,1419,1423,1419,5637
|
|
20230901,111500,300621245,1417,1417,1417,1409,2680
|
|
20230901,111400,296830138,1410,1410,1410,1410,3000
|
|
20230901,111300,292600138,1410,1416,1416,1410,6259
|
|
20230901,111200,283764699,1417,1417,1417,1417,0
|
|
20230901,111100,283764699,1417,1414,1417,1414,1795
|
|
20230901,111000,281226566,1415,1415,1415,1415,120
|
|
20230901,110900,281056766,1415,1415,1415,1415,173
|
|
20230901,110800,280811971,1417,1415,1417,1415,2900
|
|
20230901,110700,276708271,1416,1416,1416,1416,223
|
|
20230901,110600,276392503,1416,1416,1416,1415,1531
|
|
20230901,110500,274224757,1416,1416,1416,1416,0
|
|
20230901,110400,274224757,1416,1416,1416,1416,219
|
|
20230901,110300,273914653,1417,1417,1417,1417,0
|
|
20230901,110200,273914653,1417,1417,1417,1417,0
|
|
20230901,110100,273914653,1417,1418,1418,1417,1008
|
|
20230901,110000,272485317,1420,1420,1420,1420,3
|
|
20230901,105900,272481057,1420,1420,1420,1420,1239
|
|
20230901,105800,270721677,1423,1420,1423,1420,4032
|
|
20230901,105700,264996234,1421,1425,1425,1421,3385
|
|
20230901,105600,260186125,1422,1425,1425,1422,32
|
|
20230901,105500,260140528,1422,1424,1424,1422,2210
|
|
20230901,105400,256993490,1427,1427,1427,1427,281
|
|
20230901,105300,256592503,1427,1425,1427,1425,4179
|
|
20230901,105200,250631775,1426,1426,1426,1426,0
|
|
20230901,105100,250631775,1426,1426,1426,1426,200
|
|
20230901,105000,250346575,1426,1426,1426,1426,1
|
|
20230901,104900,250345149,1422,1426,1427,1422,685
|
|
20230901,104800,249368626,1421,1420,1425,1420,3129
|
|
20230901,104700,244916415,1420,1420,1420,1420,500
|
|
20230901,104600,244206415,1421,1421,1421,1421,10
|
|
20230901,104500,244192205,1422,1422,1422,1415,399
|
|
20230901,104400,243627550,1425,1423,1425,1423,4106
|
|
20230901,104300,237781111,1414,1420,1420,1414,700
|
|
20230901,104200,236790626,1420,1422,1422,1420,2436
|
|
20230901,104100,233327660,1421,1415,1421,1415,8831
|
|
20230901,104000,220806725,1415,1416,1416,1415,1325
|
|
20230901,103900,218931253,1416,1417,1417,1416,2976
|
|
20230901,103800,214716567,1419,1419,1419,1419,0
|
|
20230901,103700,214716567,1419,1419,1419,1419,0
|
|
20230901,103600,214716567,1419,1419,1419,1419,55
|
|
20230901,103500,214638522,1419,1419,1419,1419,1
|
|
20230901,103400,214637103,1421,1417,1421,1415,1047
|
|
20230901,103300,213153864,1421,1416,1421,1416,3501
|
|
20230901,103200,208196443,1415,1415,1415,1415,0
|
|
20230901,103100,208196443,1415,1420,1421,1415,1075
|
|
20230901,103000,206670531,1420,1420,1420,1420,14
|
|
20230901,102900,206650651,1420,1420,1420,1420,225
|
|
20230901,102800,206331151,1420,1420,1420,1420,0
|
|
20230901,102700,206331151,1420,1420,1420,1420,1
|
|
20230901,102600,206329731,1420,1420,1420,1420,10
|
|
20230901,102500,206315531,1421,1421,1421,1421,1
|
|
20230901,102400,206314110,1421,1421,1421,1421,1
|
|
20230901,102300,206312689,1414,1416,1416,1414,3328
|
|
20230901,102200,201600465,1416,1421,1421,1416,401
|
|
20230901,102100,201032644,1416,1416,1416,1416,0
|
|
20230901,102000,201032644,1416,1422,1422,1416,183
|
|
20230901,101900,200772574,1423,1423,1425,1423,3698
|
|
20230901,101800,195507817,1424,1423,1425,1423,6517
|
|
20230901,101700,186222633,1425,1409,1425,1409,19144
|
|
20230901,101600,159131843,1405,1405,1405,1405,463
|
|
20230901,101500,158481328,1409,1410,1410,1409,76
|
|
20230901,101400,158374241,1410,1405,1410,1405,38
|
|
20230901,101300,158320666,1410,1409,1410,1409,1566
|
|
20230901,101200,156114122,1405,1407,1408,1405,2862
|
|
20230901,101100,152087146,1407,1405,1407,1405,1492
|
|
20230901,101000,149988886,1404,1404,1404,1404,100
|
|
20230901,100900,149848486,1404,1404,1404,1404,3
|
|
20230901,100800,149844274,1404,1404,1404,1404,100
|
|
20230901,100700,149703874,1405,1405,1405,1405,0
|
|
20230901,100600,149703874,1405,1405,1405,1405,11
|
|
20230901,100500,149688419,1405,1405,1405,1405,914
|
|
20230901,100400,148404249,1406,1407,1407,1406,5076
|
|
20230901,100300,141262319,1408,1408,1408,1408,111
|
|
20230901,100200,141106031,1409,1409,1409,1409,290
|
|
20230901,100100,140697421,1410,1410,1410,1410,0
|
|
20230901,100000,140697421,1410,1408,1410,1408,2129
|
|
20230901,095900,137699787,1408,1408,1408,1408,0
|
|
20230901,095800,137699787,1408,1409,1409,1407,46
|
|
20230901,095700,137635020,1411,1412,1412,1411,38
|
|
20230901,095600,137581383,1407,1413,1413,1407,362
|
|
20230901,095500,137071734,1413,1415,1415,1413,372
|
|
20230901,095400,136546058,1415,1413,1415,1413,3695
|
|
20230901,095300,131321762,1413,1408,1413,1408,1801
|
|
20230901,095200,128784749,1408,1408,1408,1408,0
|
|
20230901,095100,128784749,1408,1413,1413,1408,3986
|
|
20230901,095000,123172411,1412,1405,1412,1405,6957
|
|
20230901,094900,113380553,1408,1408,1408,1408,10
|
|
20230901,094800,113366473,1408,1400,1408,1400,3927
|
|
20230901,094700,107858003,1400,1402,1402,1400,2000
|
|
20230901,094600,105055975,1404,1404,1404,1404,1653
|
|
20230901,094500,102735163,1406,1408,1408,1406,41
|
|
20230901,094400,102677487,1408,1408,1408,1408,30
|
|
20230901,094300,102635247,1408,1409,1409,1408,2
|
|
20230901,094200,102632430,1400,1408,1408,1400,2241
|
|
20230901,094100,99477422,1408,1401,1408,1400,3073
|
|
20230901,094000,95160388,1401,1402,1402,1401,238
|
|
20230901,093900,94826735,1406,1403,1406,1402,1724
|
|
20230901,093800,92405474,1403,1401,1403,1401,794
|
|
20230901,093700,91291574,1401,1398,1401,1398,1098
|
|
20230901,093600,89754596,1397,1396,1397,1396,594
|
|
20230901,093500,88925094,1396,1406,1406,1381,12009
|
|
20230901,093400,72159033,1406,1406,1406,1406,0
|
|
20230901,093300,72159033,1406,1407,1407,1403,1919
|
|
20230901,093200,69463302,1407,1407,1407,1407,0
|
|
20230901,093100,69463302,1407,1407,1407,1407,302
|
|
20230901,093000,69038388,1407,1408,1408,1407,205
|
|
20230901,092900,68749848,1410,1407,1410,1407,766
|
|
20230901,092800,67670743,1407,1408,1408,1407,27
|
|
20230901,092700,67632752,1409,1407,1409,1407,5
|
|
20230901,092600,67625715,1407,1405,1407,1404,150
|
|
20230901,092500,67415055,1404,1404,1404,1404,1082
|
|
20230901,092400,65895927,1404,1407,1407,1404,529
|
|
20230901,092300,65152053,1409,1407,1409,1407,3608
|
|
20230901,092200,60074783,1407,1407,1407,1404,702
|
|
20230901,092100,59087072,1407,1407,1407,1407,10
|
|
20230901,092000,59073002,1407,1405,1407,1405,599
|
|
20230901,091900,58230785,1405,1395,1405,1395,5018
|
|
20230901,091800,51204215,1394,1388,1394,1388,2405
|
|
20230901,091700,47860805,1389,1388,1393,1388,635
|
|
20230901,091600,46979325,1388,1392,1393,1388,1787
|
|
20230901,091500,44495423,1393,1393,1393,1393,0
|
|
20230901,091400,44495423,1393,1393,1393,1393,0
|
|
20230901,091300,44495423,1393,1393,1393,1385,1065
|
|
20230901,091200,43014490,1392,1393,1393,1392,734
|
|
20230901,091100,41992738,1394,1394,1394,1394,27
|
|
20230901,091000,41955100,1394,1394,1394,1394,17
|
|
20230901,090900,41931402,1394,1393,1394,1392,151
|
|
20230901,090800,41721008,1393,1393,1393,1393,105
|
|
20230901,090700,41574743,1395,1397,1397,1395,417
|
|
20230901,090600,40992806,1397,1397,1397,1397,562
|
|
20230901,090500,40207692,1397,1397,1397,1397,94
|
|
20230901,090400,40076374,1398,1399,1399,1396,3888
|
|
20230901,090300,34646468,1401,1396,1401,1396,839
|
|
20230901,090200,33473514,1396,1383,1396,1383,1896
|
|
20230901,090100,30843706,1390,1382,1390,1382,988
|
|
20230901,090000,29473170,1380,1380,1395,1380,21337
|