671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,200800,991690671,1460,1460,1460,1460,4609
|
|
20230905,200700,991690671,1460,1460,1460,1460,0
|
|
20230905,200600,991690671,1460,1460,1460,1460,0
|
|
20230905,200500,991690671,1460,1460,1460,1460,0
|
|
20230905,200400,991690671,1460,1460,1460,1460,0
|
|
20230905,200300,991690671,1460,1460,1460,1460,0
|
|
20230905,200200,991690671,1460,1460,1460,1460,0
|
|
20230905,200100,991690671,1460,1460,1460,1460,0
|
|
20230905,200000,991690671,1460,1460,1460,1460,0
|
|
20230905,195900,991690671,1460,1460,1460,1460,0
|
|
20230905,195800,991690671,1460,1460,1460,1460,0
|
|
20230905,195700,991690671,1460,1460,1460,1460,0
|
|
20230905,195600,991690671,1460,1460,1460,1460,0
|
|
20230905,195500,991690671,1460,1460,1460,1460,0
|
|
20230905,195400,991690671,1460,1460,1460,1460,0
|
|
20230905,195300,991690671,1460,1460,1460,1460,0
|
|
20230905,195200,991690671,1460,1460,1460,1460,0
|
|
20230905,195100,991690671,1460,1460,1460,1460,0
|
|
20230905,195000,991690671,1460,1460,1460,1460,0
|
|
20230905,194900,991690671,1460,1460,1460,1460,0
|
|
20230905,194800,991690671,1460,1460,1460,1460,0
|
|
20230905,194700,991690671,1460,1460,1460,1460,0
|
|
20230905,194600,991690671,1460,1460,1460,1460,0
|
|
20230905,194500,991690671,1460,1460,1460,1460,0
|
|
20230905,194400,991690671,1460,1460,1460,1460,0
|
|
20230905,194300,991690671,1460,1460,1460,1460,0
|
|
20230905,194200,991690671,1460,1460,1460,1460,0
|
|
20230905,194100,991690671,1460,1460,1460,1460,0
|
|
20230905,194000,991690671,1460,1460,1460,1460,0
|
|
20230905,193900,991690671,1460,1460,1460,1460,0
|
|
20230905,193800,991690671,1460,1460,1460,1460,4609
|
|
20230905,193700,991690671,1460,1460,1460,1460,0
|
|
20230905,193600,991690671,1460,1460,1460,1460,0
|
|
20230905,193500,991690671,1460,1460,1460,1460,0
|
|
20230905,193400,991690671,1460,1460,1460,1460,0
|
|
20230905,193300,991690671,1460,1460,1460,1460,0
|
|
20230905,193200,991690671,1460,1460,1460,1460,0
|
|
20230905,193100,991690671,1460,1460,1460,1460,0
|
|
20230905,193000,991690671,1460,1460,1460,1460,0
|
|
20230905,192900,991690671,1460,1460,1460,1460,0
|
|
20230905,192800,991690671,1460,1460,1460,1460,0
|
|
20230905,192700,991690671,1460,1460,1460,1460,0
|
|
20230905,192600,991690671,1460,1460,1460,1460,0
|
|
20230905,192500,991690671,1460,1460,1460,1460,0
|
|
20230905,192400,991690671,1460,1460,1460,1460,0
|
|
20230905,192300,991690671,1460,1460,1460,1460,0
|
|
20230905,192200,991690671,1460,1460,1460,1460,0
|
|
20230905,192100,991690671,1460,1460,1460,1460,0
|
|
20230905,192000,991690671,1460,1460,1460,1460,0
|
|
20230905,191900,991690671,1460,1460,1460,1460,0
|
|
20230905,191800,991690671,1460,1460,1460,1460,0
|
|
20230905,191700,991690671,1460,1460,1460,1460,0
|
|
20230905,191600,991690671,1460,1460,1460,1460,0
|
|
20230905,191500,991690671,1460,1460,1460,1460,0
|
|
20230905,191400,991690671,1460,1460,1460,1460,0
|
|
20230905,191300,991690671,1460,1460,1460,1460,0
|
|
20230905,191200,991690671,1460,1460,1460,1460,0
|
|
20230905,191100,991690671,1460,1460,1460,1460,0
|
|
20230905,191000,991690671,1460,1460,1460,1460,0
|
|
20230905,190900,991690671,1460,1460,1460,1460,0
|
|
20230905,190800,991690671,1460,1460,1460,1460,4609
|
|
20230905,190700,991690671,1460,1460,1460,1460,0
|
|
20230905,190600,991690671,1460,1460,1460,1460,0
|
|
20230905,190500,991690671,1460,1460,1460,1460,0
|
|
20230905,190400,991690671,1460,1460,1460,1460,0
|
|
20230905,190300,991690671,1460,1460,1460,1460,0
|
|
20230905,190200,991690671,1460,1460,1460,1460,0
|
|
20230905,190100,991690671,1460,1460,1460,1460,0
|
|
20230905,190000,991690671,1460,1460,1460,1460,0
|
|
20230905,185900,991690671,1460,1460,1460,1460,0
|
|
20230905,185800,991690671,1460,1460,1460,1460,0
|
|
20230905,185700,991690671,1460,1460,1460,1460,0
|
|
20230905,185600,991690671,1460,1460,1460,1460,0
|
|
20230905,185500,991690671,1460,1460,1460,1460,0
|
|
20230905,185400,991690671,1460,1460,1460,1460,0
|
|
20230905,185300,991690671,1460,1460,1460,1460,0
|
|
20230905,185200,991690671,1460,1460,1460,1460,0
|
|
20230905,185100,991690671,1460,1460,1460,1460,0
|
|
20230905,185000,991690671,1460,1460,1460,1460,0
|
|
20230905,184900,991690671,1460,1460,1460,1460,0
|
|
20230905,184800,991690671,1460,1460,1460,1460,0
|
|
20230905,184700,991690671,1460,1460,1460,1460,0
|
|
20230905,184600,991690671,1460,1460,1460,1460,0
|
|
20230905,184500,991690671,1460,1460,1460,1460,0
|
|
20230905,184400,991690671,1460,1460,1460,1460,0
|
|
20230905,184300,991690671,1460,1460,1460,1460,0
|
|
20230905,184200,991690671,1460,1460,1460,1460,0
|
|
20230905,184100,991690671,1460,1460,1460,1460,0
|
|
20230905,184000,991690671,1460,1460,1460,1460,0
|
|
20230905,183900,991690671,1460,1460,1460,1460,0
|
|
20230905,183800,991690671,1460,1460,1460,1460,4609
|
|
20230905,183700,991690671,1460,1460,1460,1460,0
|
|
20230905,183600,991690671,1460,1460,1460,1460,0
|
|
20230905,183500,991690671,1460,1460,1460,1460,0
|
|
20230905,183400,991690671,1460,1460,1460,1460,0
|
|
20230905,183300,991690671,1460,1460,1460,1460,0
|
|
20230905,183200,991690671,1460,1460,1460,1460,0
|
|
20230905,183100,991690671,1460,1460,1460,1460,0
|
|
20230905,183000,991690671,1460,1460,1460,1460,0
|
|
20230905,182900,991690671,1460,1460,1460,1460,0
|
|
20230905,182800,991690671,1460,1460,1460,1460,0
|
|
20230905,182700,991690671,1460,1460,1460,1460,0
|
|
20230905,182600,991690671,1460,1460,1460,1460,0
|
|
20230905,182500,991690671,1460,1460,1460,1460,0
|
|
20230905,182400,991690671,1460,1460,1460,1460,0
|
|
20230905,182300,991690671,1460,1460,1460,1460,0
|
|
20230905,182200,991690671,1460,1460,1460,1460,0
|
|
20230905,182100,991690671,1460,1460,1460,1460,0
|
|
20230905,182000,991690671,1460,1460,1460,1460,0
|
|
20230905,181900,991690671,1460,1460,1460,1460,0
|
|
20230905,181800,991690671,1460,1460,1460,1460,0
|
|
20230905,181700,991690671,1460,1460,1460,1460,0
|
|
20230905,181600,991690671,1460,1460,1460,1460,0
|
|
20230905,181500,991690671,1460,1460,1460,1460,0
|
|
20230905,181400,991690671,1460,1460,1460,1460,0
|
|
20230905,181300,991690671,1460,1460,1460,1460,0
|
|
20230905,181200,991690671,1460,1460,1460,1460,0
|
|
20230905,181100,991690671,1460,1460,1460,1460,0
|
|
20230905,181000,991690671,1460,1460,1460,1460,0
|
|
20230905,180900,991690671,1460,1460,1460,1460,0
|
|
20230905,180800,991690671,1460,1460,1460,1460,4609
|
|
20230905,180700,991690671,1460,1460,1460,1460,0
|
|
20230905,180600,991690671,1460,1460,1460,1460,0
|
|
20230905,180500,991690671,1460,1460,1460,1460,0
|
|
20230905,180400,991690671,1460,1460,1460,1460,0
|
|
20230905,180300,991690671,1460,1460,1460,1460,0
|
|
20230905,180200,991690671,1460,1460,1460,1460,0
|
|
20230905,180100,991690671,1460,1460,1460,1460,0
|
|
20230905,180000,991690671,1460,1460,1460,1460,0
|
|
20230905,175900,991690671,1460,1460,1460,1460,0
|
|
20230905,175800,991690671,1460,1460,1460,1460,0
|
|
20230905,175700,991690671,1460,1460,1460,1460,0
|
|
20230905,175600,991690671,1460,1460,1460,1460,0
|
|
20230905,175500,991690671,1460,1460,1460,1460,0
|
|
20230905,175400,991690671,1460,1460,1460,1460,0
|
|
20230905,175300,991690671,1460,1460,1460,1460,0
|
|
20230905,175200,991690671,1460,1460,1460,1460,0
|
|
20230905,175100,991690671,1460,1460,1460,1460,0
|
|
20230905,175000,991690671,1460,1460,1460,1460,0
|
|
20230905,174900,991690671,1460,1460,1460,1460,0
|
|
20230905,174800,991690671,1460,1460,1460,1460,0
|
|
20230905,174700,991690671,1460,1460,1460,1460,0
|
|
20230905,174600,991690671,1460,1460,1460,1460,0
|
|
20230905,174500,991690671,1460,1460,1460,1460,0
|
|
20230905,174400,991690671,1460,1460,1460,1460,0
|
|
20230905,174300,991690671,1460,1460,1460,1460,0
|
|
20230905,174200,991690671,1460,1460,1460,1460,0
|
|
20230905,174100,991690671,1460,1460,1460,1460,0
|
|
20230905,174000,991690671,1460,1460,1460,1460,0
|
|
20230905,173900,991690671,1460,1460,1460,1460,0
|
|
20230905,173800,991690671,1460,1460,1460,1460,4609
|
|
20230905,173700,991690671,1460,1460,1460,1460,0
|
|
20230905,173600,991690671,1460,1460,1460,1460,0
|
|
20230905,173500,991690671,1460,1460,1460,1460,0
|
|
20230905,173400,991690671,1460,1460,1460,1460,0
|
|
20230905,173300,991690671,1460,1460,1460,1460,0
|
|
20230905,173200,991690671,1460,1460,1460,1460,0
|
|
20230905,173100,991690671,1460,1460,1460,1460,0
|
|
20230905,173000,991690671,1460,1460,1460,1460,0
|
|
20230905,172900,991690671,1460,1460,1460,1460,0
|
|
20230905,172800,991690671,1460,1460,1460,1460,0
|
|
20230905,172700,991690671,1460,1460,1460,1460,0
|
|
20230905,172600,991690671,1460,1460,1460,1460,0
|
|
20230905,172500,991690671,1460,1460,1460,1460,0
|
|
20230905,172400,991690671,1460,1460,1460,1460,0
|
|
20230905,172300,991690671,1460,1460,1460,1460,0
|
|
20230905,172200,991690671,1460,1460,1460,1460,0
|
|
20230905,172100,991690671,1460,1460,1460,1460,0
|
|
20230905,172000,991690671,1460,1460,1460,1460,0
|
|
20230905,171900,991690671,1460,1460,1460,1460,0
|
|
20230905,171800,991690671,1460,1460,1460,1460,0
|
|
20230905,171700,991690671,1460,1460,1460,1460,0
|
|
20230905,171600,991690671,1460,1460,1460,1460,0
|
|
20230905,171500,991690671,1460,1460,1460,1460,0
|
|
20230905,171400,991690671,1460,1460,1460,1460,0
|
|
20230905,171300,991690671,1460,1460,1460,1460,0
|
|
20230905,171200,991690671,1460,1460,1460,1460,0
|
|
20230905,171100,991690671,1460,1460,1460,1460,0
|
|
20230905,171000,991690671,1460,1460,1460,1460,0
|
|
20230905,170900,991690671,1460,1460,1460,1460,0
|
|
20230905,170800,991690671,1460,1460,1460,1460,4609
|
|
20230905,170700,991690671,1460,1460,1460,1460,0
|
|
20230905,170600,991690671,1460,1460,1460,1460,0
|
|
20230905,170500,991690671,1460,1460,1460,1460,0
|
|
20230905,170400,991690671,1460,1460,1460,1460,0
|
|
20230905,170300,991690671,1460,1460,1460,1460,0
|
|
20230905,170200,991690671,1460,1460,1460,1460,0
|
|
20230905,170100,991690671,1460,1460,1460,1460,0
|
|
20230905,170000,991690671,1460,1460,1460,1460,0
|
|
20230905,165900,991690671,1460,1460,1460,1460,0
|
|
20230905,165800,991690671,1460,1460,1460,1460,0
|
|
20230905,165700,991690671,1460,1460,1460,1460,0
|
|
20230905,165600,991690671,1460,1460,1460,1460,0
|
|
20230905,165500,991690671,1460,1460,1460,1460,0
|
|
20230905,165400,991690671,1460,1460,1460,1460,0
|
|
20230905,165300,991690671,1460,1460,1460,1460,0
|
|
20230905,165200,991690671,1460,1460,1460,1460,0
|
|
20230905,165100,991690671,1460,1460,1460,1460,0
|
|
20230905,165000,991690671,1460,1460,1460,1460,0
|
|
20230905,164900,991690671,1460,1460,1460,1460,0
|
|
20230905,164800,991690671,1460,1460,1460,1460,0
|
|
20230905,164700,991690671,1460,1460,1460,1460,0
|
|
20230905,164600,991690671,1460,1460,1460,1460,0
|
|
20230905,164500,991690671,1460,1460,1460,1460,0
|
|
20230905,164400,991690671,1460,1460,1460,1460,0
|
|
20230905,164300,991690671,1460,1460,1460,1460,0
|
|
20230905,164200,991690671,1460,1460,1460,1460,0
|
|
20230905,164100,991690671,1460,1460,1460,1460,0
|
|
20230905,164000,991690671,1460,1460,1460,1460,0
|
|
20230905,163900,991690671,1460,1460,1460,1460,0
|
|
20230905,163800,991690671,1460,1460,1460,1460,4609
|
|
20230905,163700,991690671,1460,1460,1460,1460,0
|
|
20230905,163600,991690671,1460,1460,1460,1460,0
|
|
20230905,163500,991690671,1460,1460,1460,1460,0
|
|
20230905,163400,991690671,1460,1460,1460,1460,0
|
|
20230905,163300,991690671,1460,1460,1460,1460,0
|
|
20230905,163200,991690671,1460,1460,1460,1460,0
|
|
20230905,163100,991690671,1460,1460,1460,1460,0
|
|
20230905,163000,991690671,1460,1460,1460,1460,0
|
|
20230905,162900,991690671,1460,1460,1460,1460,0
|
|
20230905,162800,991690671,1460,1460,1460,1460,0
|
|
20230905,162700,991690671,1460,1460,1460,1460,0
|
|
20230905,162600,991690671,1460,1460,1460,1460,0
|
|
20230905,162500,991690671,1460,1460,1460,1460,0
|
|
20230905,162400,991690671,1460,1460,1460,1460,0
|
|
20230905,162300,991690671,1460,1460,1460,1460,0
|
|
20230905,162200,991690671,1460,1460,1460,1460,0
|
|
20230905,162100,991690671,1460,1460,1460,1460,0
|
|
20230905,162000,991690671,1460,1460,1460,1460,0
|
|
20230905,161900,991690671,1460,1460,1460,1460,0
|
|
20230905,161800,991690671,1460,1460,1460,1460,0
|
|
20230905,161700,991690671,1460,1460,1460,1460,0
|
|
20230905,161600,991690671,1460,1460,1460,1460,0
|
|
20230905,161500,991690671,1460,1460,1460,1460,0
|
|
20230905,161400,991690671,1460,1460,1460,1460,0
|
|
20230905,161300,991690671,1460,1460,1460,1460,0
|
|
20230905,161200,991690671,1460,1460,1460,1460,0
|
|
20230905,161100,991690671,1460,1460,1460,1460,0
|
|
20230905,161000,991690671,1460,1460,1460,1460,0
|
|
20230905,160900,991690671,1460,1460,1460,1460,0
|
|
20230905,160800,991690671,1460,1460,1460,1460,4609
|
|
20230905,160700,991690671,1460,1460,1460,1460,0
|
|
20230905,160600,991690671,1460,1460,1460,1460,0
|
|
20230905,160500,991690671,1460,1460,1460,1460,0
|
|
20230905,160400,991690671,1460,1460,1460,1460,0
|
|
20230905,160300,991690671,1460,1460,1460,1460,0
|
|
20230905,160200,991690671,1460,1460,1460,1460,0
|
|
20230905,160100,991690671,1460,1460,1460,1460,0
|
|
20230905,160000,991690671,1460,1460,1460,1460,0
|
|
20230905,155900,991690671,1460,1460,1460,1460,0
|
|
20230905,155800,991690671,1460,1460,1460,1460,0
|
|
20230905,155700,991690671,1460,1460,1460,1460,0
|
|
20230905,155600,991690671,1460,1460,1460,1460,0
|
|
20230905,155500,991690671,1460,1460,1460,1460,0
|
|
20230905,155400,991690671,1460,1460,1460,1460,0
|
|
20230905,155300,991690671,1460,1460,1460,1460,0
|
|
20230905,155200,991690671,1460,1460,1460,1460,0
|
|
20230905,155100,991690671,1460,1460,1460,1460,0
|
|
20230905,155000,991690671,1460,1460,1460,1460,0
|
|
20230905,154900,991690671,1460,1460,1460,1460,0
|
|
20230905,154800,991690671,1460,1460,1460,1460,0
|
|
20230905,154700,991690671,1460,1460,1460,1460,0
|
|
20230905,154600,991690671,1460,1460,1460,1460,0
|
|
20230905,154500,991690671,1460,1460,1460,1460,0
|
|
20230905,154400,991690671,1460,1460,1460,1460,0
|
|
20230905,154300,991690671,1460,1460,1460,1460,0
|
|
20230905,154200,991690671,1460,1460,1460,1460,0
|
|
20230905,154100,991690671,1460,1460,1460,1460,0
|
|
20230905,154000,991690671,1460,1460,1460,1460,0
|
|
20230905,153900,991690671,1460,1460,1460,1460,0
|
|
20230905,153800,991690671,1460,1460,1460,1460,4609
|
|
20230905,153700,991690671,1460,1460,1460,1460,0
|
|
20230905,153600,991690671,1460,1460,1460,1460,0
|
|
20230905,153500,991690671,1460,1460,1460,1460,0
|
|
20230905,153400,991690671,1460,1460,1460,1460,0
|
|
20230905,153300,991690671,1460,1460,1460,1460,0
|
|
20230905,153200,991690671,1460,1460,1460,1460,0
|
|
20230905,153100,991690671,1460,1460,1460,1460,0
|
|
20230905,153000,991690671,1460,1460,1460,1460,4609
|
|
20230905,152900,984961531,1459,1459,1459,1459,0
|
|
20230905,152800,984961531,1459,1459,1459,1459,0
|
|
20230905,152700,984961531,1459,1459,1459,1459,0
|
|
20230905,152600,984961531,1459,1459,1459,1459,0
|
|
20230905,152500,984961531,1459,1459,1459,1459,0
|
|
20230905,152400,984961531,1459,1459,1459,1459,0
|
|
20230905,152300,984961531,1459,1459,1459,1459,0
|
|
20230905,152200,984961531,1459,1459,1459,1459,0
|
|
20230905,152100,984961531,1459,1459,1459,1459,0
|
|
20230905,152000,984961531,1459,1459,1459,1459,0
|
|
20230905,151900,984961531,1459,1459,1460,1457,6757
|
|
20230905,151800,975108487,1459,1459,1459,1459,100
|
|
20230905,151700,974962587,1456,1456,1457,1455,2696
|
|
20230905,151600,971037004,1456,1459,1459,1456,7005
|
|
20230905,151500,960829378,1460,1460,1460,1458,602
|
|
20230905,151400,959950763,1459,1460,1460,1459,2032
|
|
20230905,151300,956984441,1460,1460,1460,1460,0
|
|
20230905,151200,956984441,1460,1459,1460,1459,4590
|
|
20230905,151100,950286242,1460,1461,1461,1460,4710
|
|
20230905,151000,943409448,1461,1462,1462,1461,275
|
|
20230905,150900,943007400,1462,1462,1462,1462,2735
|
|
20230905,150800,939008830,1460,1460,1460,1460,82
|
|
20230905,150700,938889110,1460,1460,1460,1460,200
|
|
20230905,150600,938597110,1460,1460,1460,1460,100
|
|
20230905,150500,938451110,1462,1462,1462,1462,1209
|
|
20230905,150400,936683552,1463,1463,1464,1463,688
|
|
20230905,150300,935676748,1463,1464,1464,1463,405
|
|
20230905,150200,935084033,1459,1461,1461,1459,19186
|
|
20230905,150100,907074245,1460,1461,1461,1460,745
|
|
20230905,150000,905986544,1465,1465,1465,1460,533
|
|
20230905,145900,905205743,1460,1462,1462,1460,7998
|
|
20230905,145800,893525268,1463,1465,1465,1463,1751
|
|
20230905,145700,890963355,1464,1465,1465,1464,2649
|
|
20230905,145600,887083141,1467,1465,1467,1465,41
|
|
20230905,145500,887023054,1465,1465,1467,1465,359
|
|
20230905,145400,886496795,1467,1465,1467,1465,355
|
|
20230905,145300,885976684,1465,1465,1465,1465,160
|
|
20230905,145200,885742284,1465,1465,1465,1465,100
|
|
20230905,145100,885595784,1467,1465,1467,1464,236
|
|
20230905,145000,885249581,1466,1466,1466,1466,37
|
|
20230905,144900,885195339,1466,1463,1466,1463,3
|
|
20230905,144800,885190944,1467,1467,1467,1467,0
|
|
20230905,144700,885190944,1467,1463,1467,1462,200
|
|
20230905,144600,884898528,1469,1468,1469,1468,154
|
|
20230905,144500,884672324,1469,1468,1469,1468,96
|
|
20230905,144400,884531330,1465,1465,1465,1465,2428
|
|
20230905,144300,880974310,1465,1466,1466,1465,8680
|
|
20230905,144200,868258080,1465,1463,1469,1463,10596
|
|
20230905,144100,852736785,1461,1469,1469,1461,2798
|
|
20230905,144000,848642041,1469,1466,1469,1466,639
|
|
20230905,143900,847704061,1470,1470,1470,1470,139
|
|
20230905,143800,847499731,1470,1470,1470,1466,181
|
|
20230905,143700,847233681,1470,1471,1471,1470,32
|
|
20230905,143600,847186636,1471,1466,1471,1466,2469
|
|
20230905,143500,843566898,1465,1461,1465,1461,1344
|
|
20230905,143400,841598726,1461,1461,1461,1461,1692
|
|
20230905,143300,839126714,1460,1461,1461,1460,54
|
|
20230905,143200,839047842,1465,1461,1465,1460,466
|
|
20230905,143100,838367234,1465,1465,1465,1465,0
|
|
20230905,143000,838367234,1465,1461,1465,1460,3747
|
|
20230905,142900,832890914,1460,1457,1460,1457,284
|
|
20230905,142800,832476299,1459,1459,1459,1459,0
|
|
20230905,142700,832476299,1459,1453,1459,1453,6063
|
|
20230905,142600,823650353,1453,1454,1454,1453,160
|
|
20230905,142500,823417819,1456,1459,1460,1454,9669
|
|
20230905,142400,809342497,1459,1459,1459,1459,0
|
|
20230905,142300,809342497,1459,1458,1459,1458,47
|
|
20230905,142200,809273926,1459,1459,1459,1459,18
|
|
20230905,142100,809247664,1460,1460,1460,1460,0
|
|
20230905,142000,809247664,1460,1456,1460,1456,403
|
|
20230905,141900,808660244,1456,1456,1456,1456,0
|
|
20230905,141800,808660244,1456,1460,1460,1456,1001
|
|
20230905,141700,807202135,1459,1460,1460,1459,510
|
|
20230905,141600,806457585,1459,1459,1459,1459,30
|
|
20230905,141500,806413815,1459,1458,1459,1458,124
|
|
20230905,141400,806232909,1458,1458,1458,1458,549
|
|
20230905,141300,805432467,1458,1458,1458,1458,0
|
|
20230905,141200,805432467,1458,1458,1458,1458,7
|
|
20230905,141100,805422261,1457,1457,1457,1457,98
|
|
20230905,141000,805279475,1454,1455,1456,1454,784
|
|
20230905,140900,804138074,1454,1453,1454,1453,301
|
|
20230905,140800,803700620,1453,1454,1454,1453,201
|
|
20230905,140700,803408566,1454,1453,1454,1453,714
|
|
20230905,140600,802371104,1453,1453,1453,1453,0
|
|
20230905,140500,802371104,1453,1453,1453,1453,193
|
|
20230905,140400,802090675,1451,1453,1453,1451,251
|
|
20230905,140300,801726372,1453,1453,1453,1453,401
|
|
20230905,140200,801143719,1451,1451,1451,1451,1020
|
|
20230905,140100,799663699,1453,1453,1453,1453,2
|
|
20230905,140000,799660793,1451,1453,1453,1451,1422
|
|
20230905,135900,797597062,1453,1454,1454,1453,23
|
|
20230905,135800,797563630,1456,1456,1456,1456,0
|
|
20230905,135700,797563630,1456,1457,1457,1455,69
|
|
20230905,135600,797463215,1457,1455,1457,1455,501
|
|
20230905,135500,796733773,1456,1456,1456,1456,163
|
|
20230905,135400,796496445,1452,1452,1452,1452,21
|
|
20230905,135300,796465953,1451,1451,1451,1451,0
|
|
20230905,135200,796465953,1451,1454,1459,1451,2308
|
|
20230905,135100,793106897,1453,1453,1453,1453,70
|
|
20230905,135000,793005187,1454,1450,1454,1450,1429
|
|
20230905,134900,790927567,1450,1450,1450,1450,250
|
|
20230905,134800,790565067,1450,1452,1452,1450,151
|
|
20230905,134700,790346111,1454,1452,1454,1452,28
|
|
20230905,134600,790305419,1454,1453,1454,1452,67
|
|
20230905,134500,790208039,1454,1451,1454,1451,29
|
|
20230905,134400,790165888,1450,1442,1450,1442,6998
|
|
20230905,134300,780044510,1441,1442,1442,1441,385
|
|
20230905,134200,779489341,1445,1442,1445,1442,96
|
|
20230905,134100,779350855,1442,1442,1442,1442,214
|
|
20230905,134000,779042267,1441,1441,1442,1441,257
|
|
20230905,133900,778671765,1442,1442,1442,1442,2657
|
|
20230905,133800,774840371,1442,1443,1443,1442,1500
|
|
20230905,133700,772677370,1445,1442,1445,1441,242
|
|
20230905,133600,772328606,1442,1443,1443,1442,2999
|
|
20230905,133500,768004016,1444,1444,1444,1444,22
|
|
20230905,133400,767972248,1443,1443,1443,1443,177
|
|
20230905,133300,767716837,1443,1445,1445,1443,1138
|
|
20230905,133200,766074267,1442,1443,1443,1442,3000
|
|
20230905,133100,761747257,1443,1443,1443,1443,70
|
|
20230905,133000,761646247,1444,1443,1444,1443,780
|
|
20230905,132900,760520047,1443,1444,1444,1443,3395
|
|
20230905,132800,755621047,1444,1445,1445,1444,110
|
|
20230905,132700,755462163,1445,1445,1445,1445,18
|
|
20230905,132600,755436153,1445,1445,1445,1445,20
|
|
20230905,132500,755407253,1446,1446,1446,1446,164
|
|
20230905,132400,755170109,1443,1443,1443,1443,3272
|
|
20230905,132300,750448613,1446,1444,1446,1444,966
|
|
20230905,132200,749053697,1444,1443,1444,1443,1549
|
|
20230905,132100,746818472,1443,1443,1443,1443,2369
|
|
20230905,132000,743400005,1444,1443,1444,1443,464
|
|
20230905,131900,742730289,1444,1444,1444,1444,36
|
|
20230905,131800,742678305,1444,1445,1445,1444,1247
|
|
20230905,131700,740877627,1446,1444,1446,1444,230
|
|
20230905,131600,740545471,1445,1445,1445,1445,0
|
|
20230905,131500,740545471,1445,1445,1445,1445,9
|
|
20230905,131400,740532466,1444,1444,1444,1444,1300
|
|
20230905,131300,738655266,1446,1446,1446,1446,0
|
|
20230905,131200,738655266,1446,1444,1446,1444,2128
|
|
20230905,131100,735581978,1444,1446,1446,1444,120
|
|
20230905,131000,735408658,1446,1446,1446,1446,164
|
|
20230905,130900,735171514,1443,1443,1443,1443,454
|
|
20230905,130800,734516392,1443,1444,1444,1443,2448
|
|
20230905,130700,730982722,1445,1445,1445,1445,565
|
|
20230905,130600,730166297,1445,1445,1445,1445,523
|
|
20230905,130500,729410562,1444,1444,1445,1444,390
|
|
20230905,130400,728847238,1444,1444,1444,1444,66
|
|
20230905,130300,728751934,1444,1444,1444,1444,13
|
|
20230905,130200,728733162,1445,1444,1445,1444,118
|
|
20230905,130100,728562752,1444,1444,1444,1444,1446
|
|
20230905,130000,726474728,1444,1445,1445,1444,18
|
|
20230905,125900,726448721,1443,1443,1443,1443,51
|
|
20230905,125800,726375128,1443,1443,1443,1443,1190
|
|
20230905,125700,724657958,1443,1443,1443,1443,18
|
|
20230905,125600,724631984,1442,1442,1442,1442,2
|
|
20230905,125500,724629100,1443,1443,1443,1443,665
|
|
20230905,125400,723669505,1443,1443,1443,1443,727
|
|
20230905,125300,722620444,1443,1443,1443,1443,1
|
|
20230905,125200,722619001,1445,1442,1445,1442,4520
|
|
20230905,125100,716096640,1442,1443,1443,1442,6
|
|
20230905,125000,716087984,1443,1443,1443,1443,793
|
|
20230905,124900,714943685,1442,1442,1442,1442,15
|
|
20230905,124800,714922055,1442,1442,1442,1442,0
|
|
20230905,124700,714922055,1442,1442,1442,1442,10
|
|
20230905,124600,714907635,1443,1443,1443,1443,3609
|
|
20230905,124500,709699848,1443,1443,1443,1443,3165
|
|
20230905,124400,705132753,1441,1441,1441,1441,53
|
|
20230905,124300,705056380,1441,1442,1442,1441,2725
|
|
20230905,124200,701127910,1442,1436,1442,1436,2677
|
|
20230905,124100,697283732,1436,1437,1437,1436,4380
|
|
20230905,124000,690992733,1437,1439,1439,1437,3009
|
|
20230905,123900,686666078,1439,1441,1441,1439,15858
|
|
20230905,123800,663831998,1441,1441,1442,1440,4019
|
|
20230905,123700,658044228,1442,1442,1442,1442,18
|
|
20230905,123600,658018272,1442,1442,1442,1442,1
|
|
20230905,123500,658016830,1443,1441,1443,1440,3134
|
|
20230905,123400,653502340,1441,1441,1441,1441,379
|
|
20230905,123300,652956201,1441,1441,1441,1441,1000
|
|
20230905,123200,651515201,1443,1442,1443,1441,1668
|
|
20230905,123100,649111567,1441,1441,1441,1441,3666
|
|
20230905,123000,643828861,1442,1443,1443,1442,2956
|
|
20230905,122900,639565260,1446,1446,1446,1446,0
|
|
20230905,122800,639565260,1446,1446,1446,1446,0
|
|
20230905,122700,639565260,1446,1446,1446,1446,19
|
|
20230905,122600,639537786,1447,1447,1447,1446,60
|
|
20230905,122500,639450968,1447,1447,1447,1447,15
|
|
20230905,122400,639429263,1442,1447,1447,1442,392
|
|
20230905,122300,638863258,1447,1447,1447,1447,24
|
|
20230905,122200,638828530,1448,1447,1448,1447,2
|
|
20230905,122100,638825635,1445,1443,1445,1442,524
|
|
20230905,122000,638069587,1443,1443,1443,1443,131
|
|
20230905,121900,637880554,1443,1443,1443,1443,0
|
|
20230905,121800,637880554,1443,1443,1443,1443,423
|
|
20230905,121700,637270165,1443,1441,1443,1441,418
|
|
20230905,121600,636667791,1441,1442,1442,1441,605
|
|
20230905,121500,635795981,1442,1443,1443,1442,1336
|
|
20230905,121400,633869304,1443,1443,1443,1443,1
|
|
20230905,121300,633867861,1443,1443,1443,1443,1508
|
|
20230905,121200,631691817,1443,1442,1443,1442,2113
|
|
20230905,121100,628642796,1441,1441,1441,1441,38
|
|
20230905,121000,628588038,1441,1444,1444,1441,1000
|
|
20230905,120900,627144128,1444,1443,1444,1443,15
|
|
20230905,120800,627122482,1443,1443,1443,1443,40
|
|
20230905,120700,627064762,1444,1441,1444,1441,1080
|
|
20230905,120600,625507658,1440,1440,1440,1440,1
|
|
20230905,120500,625506218,1440,1440,1440,1440,38
|
|
20230905,120400,625451498,1440,1440,1440,1440,8
|
|
20230905,120300,625439978,1440,1441,1441,1440,175
|
|
20230905,120200,625187830,1441,1440,1441,1440,45
|
|
20230905,120100,625123012,1441,1441,1441,1440,555
|
|
20230905,120000,624323273,1440,1440,1440,1440,206
|
|
20230905,115900,624026633,1440,1441,1441,1440,1059
|
|
20230905,115800,622501396,1440,1440,1440,1440,523
|
|
20230905,115700,621748276,1443,1441,1443,1441,19
|
|
20230905,115600,621720861,1442,1442,1442,1442,0
|
|
20230905,115500,621720861,1442,1442,1442,1442,3
|
|
20230905,115400,621716535,1442,1442,1442,1442,8
|
|
20230905,115300,621704999,1442,1443,1443,1442,24
|
|
20230905,115200,621670373,1440,1441,1441,1440,7000
|
|
20230905,115100,611588732,1441,1443,1443,1441,53
|
|
20230905,115000,611512257,1443,1443,1443,1443,8
|
|
20230905,114900,611500713,1444,1444,1444,1444,0
|
|
20230905,114800,611500713,1444,1442,1444,1440,1346
|
|
20230905,114700,609561325,1442,1443,1444,1442,4098
|
|
20230905,114600,603651625,1442,1442,1442,1442,4
|
|
20230905,114500,603645857,1442,1443,1443,1442,56
|
|
20230905,114400,603565099,1443,1441,1443,1441,12
|
|
20230905,114300,603547795,1443,1443,1443,1443,158
|
|
20230905,114200,603319801,1443,1443,1443,1443,18
|
|
20230905,114100,603293827,1441,1441,1441,1441,5
|
|
20230905,114000,603286622,1441,1441,1441,1441,77
|
|
20230905,113900,603175665,1441,1441,1441,1441,79
|
|
20230905,113800,603061826,1441,1441,1441,1441,2000
|
|
20230905,113700,600179826,1444,1441,1444,1441,101
|
|
20230905,113600,600034231,1441,1441,1441,1441,66
|
|
20230905,113500,599939125,1441,1445,1445,1441,274
|
|
20230905,113400,599543407,1447,1443,1447,1443,1548
|
|
20230905,113300,597305001,1447,1447,1447,1447,1
|
|
20230905,113200,597303554,1447,1443,1447,1441,5986
|
|
20230905,113100,588674212,1443,1443,1443,1443,6356
|
|
20230905,113000,579502504,1445,1443,1447,1443,737
|
|
20230905,112900,578437282,1443,1446,1446,1443,1225
|
|
20230905,112800,576666064,1446,1444,1446,1443,2774
|
|
20230905,112700,572660078,1446,1446,1446,1446,28
|
|
20230905,112600,572619590,1446,1443,1446,1443,11
|
|
20230905,112500,572603702,1443,1443,1443,1443,68
|
|
20230905,112400,572505578,1443,1443,1443,1443,115
|
|
20230905,112300,572339633,1443,1446,1446,1443,1760
|
|
20230905,112200,569796684,1448,1445,1448,1445,1400
|
|
20230905,112100,567773666,1445,1446,1446,1445,1107
|
|
20230905,112000,566172983,1446,1446,1446,1446,2
|
|
20230905,111900,566170091,1446,1446,1446,1446,1
|
|
20230905,111800,566168645,1445,1446,1446,1445,26
|
|
20230905,111700,566131073,1446,1450,1450,1446,422
|
|
20230905,111600,565519819,1450,1450,1450,1450,491
|
|
20230905,111500,564807869,1451,1452,1452,1451,156
|
|
20230905,111400,564581385,1451,1448,1452,1448,2569
|
|
20230905,111300,560855955,1448,1448,1448,1448,267
|
|
20230905,111200,560469339,1449,1443,1449,1443,2243
|
|
20230905,111100,557230032,1443,1443,1443,1443,10
|
|
20230905,111000,557215602,1443,1447,1447,1443,2376
|
|
20230905,110900,553786616,1444,1446,1446,1444,81
|
|
20230905,110800,553669558,1447,1448,1450,1447,2033
|
|
20230905,110700,550721794,1448,1450,1450,1448,125
|
|
20230905,110600,550540568,1448,1449,1449,1448,41
|
|
20230905,110500,550481180,1449,1446,1449,1446,172
|
|
20230905,110400,550231955,1446,1446,1446,1446,138
|
|
20230905,110300,550032407,1446,1446,1446,1446,160
|
|
20230905,110200,549801047,1446,1443,1446,1443,4333
|
|
20230905,110100,543544308,1443,1443,1443,1443,41
|
|
20230905,110000,543485145,1439,1441,1443,1439,3052
|
|
20230905,105900,539090806,1441,1441,1441,1441,0
|
|
20230905,105800,539090806,1441,1442,1444,1441,3858
|
|
20230905,105700,533530159,1443,1440,1443,1440,718
|
|
20230905,105600,532496185,1440,1440,1440,1440,153
|
|
20230905,105500,532275865,1440,1442,1443,1440,3119
|
|
20230905,105400,527783121,1442,1445,1445,1442,5130
|
|
20230905,105300,520381771,1446,1446,1446,1446,4444
|
|
20230905,105200,513955747,1446,1447,1451,1446,4438
|
|
20230905,105100,507537234,1447,1447,1447,1447,475
|
|
20230905,105000,506849909,1447,1447,1447,1447,0
|
|
20230905,104900,506849909,1447,1455,1455,1447,451
|
|
20230905,104800,506196702,1456,1456,1456,1456,0
|
|
20230905,104700,506196702,1456,1449,1456,1446,3532
|
|
20230905,104600,501085991,1449,1449,1449,1449,3815
|
|
20230905,104500,495558056,1449,1457,1457,1449,7132
|
|
20230905,104400,485203351,1457,1451,1457,1451,11
|
|
20230905,104300,485187330,1459,1459,1459,1459,0
|
|
20230905,104200,485187330,1459,1452,1459,1450,219
|
|
20230905,104100,484869467,1459,1459,1459,1459,2
|
|
20230905,104000,484866549,1450,1461,1461,1449,957
|
|
20230905,103900,483477919,1461,1461,1461,1461,10
|
|
20230905,103800,483463309,1462,1462,1462,1462,0
|
|
20230905,103700,483463309,1462,1455,1462,1455,1057
|
|
20230905,103600,481925244,1453,1456,1456,1453,983
|
|
20230905,103500,480495134,1457,1462,1462,1457,618
|
|
20230905,103400,479594658,1457,1459,1459,1457,855
|
|
20230905,103300,478348770,1460,1466,1466,1460,446
|
|
20230905,103200,477697529,1466,1464,1466,1464,510
|
|
20230905,103100,476950869,1461,1462,1462,1459,1915
|
|
20230905,103000,474154300,1462,1467,1472,1460,758
|
|
20230905,102900,473044735,1468,1473,1473,1468,30
|
|
20230905,102800,473000690,1474,1472,1474,1472,58
|
|
20230905,102700,472915236,1470,1472,1472,1470,735
|
|
20230905,102600,471833318,1472,1469,1473,1469,5741
|
|
20230905,102500,463385369,1461,1466,1470,1457,1106
|
|
20230905,102400,461767252,1470,1465,1473,1464,7906
|
|
20230905,102300,450151181,1469,1465,1472,1465,5394
|
|
20230905,102200,442231628,1459,1462,1466,1459,3013
|
|
20230905,102100,437827609,1462,1455,1462,1455,6432
|
|
20230905,102000,428436450,1455,1457,1457,1455,1456
|
|
20230905,101900,426317527,1455,1459,1459,1455,2481
|
|
20230905,101800,422705789,1459,1457,1459,1457,3473
|
|
20230905,101700,417642788,1457,1457,1457,1457,718
|
|
20230905,101600,416596662,1457,1457,1457,1457,58
|
|
20230905,101500,416512156,1458,1452,1458,1452,5717
|
|
20230905,101400,408196655,1452,1451,1452,1451,62
|
|
20230905,101300,408106634,1451,1451,1451,1451,120
|
|
20230905,101200,407932514,1449,1452,1452,1435,14294
|
|
20230905,101100,387357770,1452,1448,1453,1448,8047
|
|
20230905,101000,375688223,1446,1446,1446,1444,1162
|
|
20230905,100900,374008013,1446,1442,1446,1442,5
|
|
20230905,100800,374000799,1439,1440,1440,1439,786
|
|
20230905,100700,372869744,1440,1441,1446,1440,6971
|
|
20230905,100600,362831395,1440,1442,1442,1440,1329
|
|
20230905,100500,360917631,1440,1448,1448,1440,205
|
|
20230905,100400,360622281,1449,1448,1449,1448,908
|
|
20230905,100300,359307488,1448,1448,1448,1448,137
|
|
20230905,100200,359109112,1449,1442,1449,1439,1476
|
|
20230905,100100,356983033,1450,1448,1450,1448,2119
|
|
20230905,100000,353910960,1449,1446,1449,1445,1643
|
|
20230905,095900,351535963,1451,1447,1451,1446,4186
|
|
20230905,095800,345473077,1451,1451,1451,1446,2228
|
|
20230905,095700,342246500,1450,1448,1450,1448,3173
|
|
20230905,095600,337648194,1449,1443,1449,1443,1799
|
|
20230905,095500,335047168,1444,1444,1444,1444,165
|
|
20230905,095400,334808908,1441,1444,1445,1441,311
|
|
20230905,095300,334359534,1445,1443,1445,1443,198
|
|
20230905,095200,334073529,1446,1446,1446,1446,0
|
|
20230905,095100,334073529,1446,1446,1446,1446,51
|
|
20230905,095000,333999783,1446,1447,1447,1446,165
|
|
20230905,094900,333761192,1437,1436,1448,1435,1712
|
|
20230905,094800,331284680,1448,1435,1448,1435,7444
|
|
20230905,094700,320581657,1434,1431,1435,1431,2897
|
|
20230905,094600,316433132,1431,1433,1433,1431,107
|
|
20230905,094500,316280007,1435,1431,1437,1431,196
|
|
20230905,094400,315998735,1430,1431,1431,1429,767
|
|
20230905,094300,314902007,1429,1430,1431,1429,2152
|
|
20230905,094200,311824740,1437,1431,1437,1431,2673
|
|
20230905,094100,307999569,1431,1431,1432,1431,4915
|
|
20230905,094000,300966203,1430,1430,1431,1430,3750
|
|
20230905,093900,295603537,1431,1439,1439,1430,14377
|
|
20230905,093800,275013704,1435,1439,1440,1435,6479
|
|
20230905,093700,265712586,1439,1438,1439,1436,2099
|
|
20230905,093600,262695788,1436,1437,1440,1435,685
|
|
20230905,093500,261712773,1440,1436,1440,1434,16239
|
|
20230905,093400,238417452,1435,1445,1445,1435,29961
|
|
20230905,093300,195280860,1450,1451,1451,1450,35
|
|
20230905,093200,195230090,1444,1444,1445,1444,5501
|
|
20230905,093100,187286645,1444,1449,1451,1444,1800
|
|
20230905,093000,184687017,1444,1443,1444,1442,3492
|
|
20230905,092900,179650332,1442,1446,1446,1442,7105
|
|
20230905,092800,169394127,1444,1447,1451,1444,23711
|
|
20230905,092700,135140756,1448,1449,1449,1447,7707
|
|
20230905,092600,123982719,1448,1448,1451,1447,2173
|
|
20230905,092500,120832862,1447,1447,1447,1447,2
|
|
20230905,092400,120829968,1447,1447,1447,1447,610
|
|
20230905,092300,119947298,1447,1451,1451,1447,7680
|
|
20230905,092200,108812311,1454,1453,1454,1450,4049
|
|
20230905,092100,102931766,1454,1455,1455,1454,327
|
|
20230905,092000,102456108,1453,1451,1458,1450,3154
|
|
20230905,091900,97880512,1450,1461,1462,1450,14518
|
|
20230905,091800,76725202,1462,1465,1467,1462,10140
|
|
20230905,091700,61887247,1465,1468,1468,1465,6160
|
|
20230905,091600,52849252,1468,1469,1469,1468,422
|
|
20230905,091500,52229465,1468,1468,1471,1468,355
|
|
20230905,091400,51708314,1468,1470,1471,1468,1749
|
|
20230905,091300,49140483,1468,1468,1471,1468,1620
|
|
20230905,091200,46761964,1469,1469,1469,1466,6299
|
|
20230905,091100,37520202,1469,1470,1470,1469,357
|
|
20230905,091000,36995669,1478,1479,1479,1469,1521
|
|
20230905,090900,34757475,1479,1478,1480,1478,669
|
|
20230905,090800,33768198,1480,1477,1480,1469,5499
|
|
20230905,090700,25663044,1468,1468,1469,1468,170
|
|
20230905,090600,25413414,1467,1479,1480,1467,2373
|
|
20230905,090500,21903385,1480,1471,1480,1465,5194
|
|
20230905,090400,14276845,1464,1464,1464,1464,0
|
|
20230905,090300,14276845,1464,1471,1471,1464,184
|
|
20230905,090200,14007343,1472,1475,1475,1464,1804
|
|
20230905,090100,11362856,1470,1470,1475,1470,1797
|
|
20230905,090000,8720846,1470,1462,1470,1462,5965
|