617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191400,950036684,1730,1730,1730,1730,5801
|
|
20230901,191300,950036684,1730,1730,1730,1730,0
|
|
20230901,191200,950036684,1730,1730,1730,1730,0
|
|
20230901,191100,950036684,1730,1730,1730,1730,0
|
|
20230901,191000,950036684,1730,1730,1730,1730,0
|
|
20230901,190900,950036684,1730,1730,1730,1730,0
|
|
20230901,190800,950036684,1730,1730,1730,1730,0
|
|
20230901,190700,950036684,1730,1730,1730,1730,0
|
|
20230901,190600,950036684,1730,1730,1730,1730,0
|
|
20230901,190500,950036684,1730,1730,1730,1730,0
|
|
20230901,190400,950036684,1730,1730,1730,1730,0
|
|
20230901,190300,950036684,1730,1730,1730,1730,0
|
|
20230901,190200,950036684,1730,1730,1730,1730,0
|
|
20230901,190100,950036684,1730,1730,1730,1730,0
|
|
20230901,190000,950036684,1730,1730,1730,1730,0
|
|
20230901,185900,950036684,1730,1730,1730,1730,0
|
|
20230901,185800,950036684,1730,1730,1730,1730,0
|
|
20230901,185700,950036684,1730,1730,1730,1730,0
|
|
20230901,185600,950036684,1730,1730,1730,1730,0
|
|
20230901,185500,950036684,1730,1730,1730,1730,0
|
|
20230901,185400,950036684,1730,1730,1730,1730,0
|
|
20230901,185300,950036684,1730,1730,1730,1730,0
|
|
20230901,185200,950036684,1730,1730,1730,1730,0
|
|
20230901,185100,950036684,1730,1730,1730,1730,0
|
|
20230901,185000,950036684,1730,1730,1730,1730,0
|
|
20230901,184900,950036684,1730,1730,1730,1730,0
|
|
20230901,184800,950036684,1730,1730,1730,1730,0
|
|
20230901,184700,950036684,1730,1730,1730,1730,0
|
|
20230901,184600,950036684,1730,1730,1730,1730,0
|
|
20230901,184500,950036684,1730,1730,1730,1730,0
|
|
20230901,184400,950036684,1730,1730,1730,1730,5801
|
|
20230901,184300,950036684,1730,1730,1730,1730,0
|
|
20230901,184200,950036684,1730,1730,1730,1730,0
|
|
20230901,184100,950036684,1730,1730,1730,1730,0
|
|
20230901,184000,950036684,1730,1730,1730,1730,0
|
|
20230901,183900,950036684,1730,1730,1730,1730,0
|
|
20230901,183800,950036684,1730,1730,1730,1730,0
|
|
20230901,183700,950036684,1730,1730,1730,1730,0
|
|
20230901,183600,950036684,1730,1730,1730,1730,0
|
|
20230901,183500,950036684,1730,1730,1730,1730,0
|
|
20230901,183400,950036684,1730,1730,1730,1730,0
|
|
20230901,183300,950036684,1730,1730,1730,1730,0
|
|
20230901,183200,950036684,1730,1730,1730,1730,0
|
|
20230901,183100,950036684,1730,1730,1730,1730,0
|
|
20230901,183000,950036684,1730,1730,1730,1730,0
|
|
20230901,182900,950036684,1730,1730,1730,1730,0
|
|
20230901,182800,950036684,1730,1730,1730,1730,0
|
|
20230901,182700,950036684,1730,1730,1730,1730,0
|
|
20230901,182600,950036684,1730,1730,1730,1730,0
|
|
20230901,182500,950036684,1730,1730,1730,1730,0
|
|
20230901,182400,950036684,1730,1730,1730,1730,0
|
|
20230901,182300,950036684,1730,1730,1730,1730,0
|
|
20230901,182200,950036684,1730,1730,1730,1730,0
|
|
20230901,182100,950036684,1730,1730,1730,1730,0
|
|
20230901,182000,950036684,1730,1730,1730,1730,0
|
|
20230901,181900,950036684,1730,1730,1730,1730,0
|
|
20230901,181800,950036684,1730,1730,1730,1730,0
|
|
20230901,181700,950036684,1730,1730,1730,1730,0
|
|
20230901,181600,950036684,1730,1730,1730,1730,0
|
|
20230901,181500,950036684,1730,1730,1730,1730,0
|
|
20230901,181400,950036684,1730,1730,1730,1730,5801
|
|
20230901,181300,950036684,1730,1730,1730,1730,0
|
|
20230901,181200,950036684,1730,1730,1730,1730,0
|
|
20230901,181100,950036684,1730,1730,1730,1730,0
|
|
20230901,181000,950036684,1730,1730,1730,1730,0
|
|
20230901,180900,950036684,1730,1730,1730,1730,0
|
|
20230901,180800,950036684,1730,1730,1730,1730,0
|
|
20230901,180700,950036684,1730,1730,1730,1730,0
|
|
20230901,180600,950036684,1730,1730,1730,1730,0
|
|
20230901,180500,950036684,1730,1730,1730,1730,0
|
|
20230901,180400,950036684,1730,1730,1730,1730,0
|
|
20230901,180300,950036684,1730,1730,1730,1730,0
|
|
20230901,180200,950036684,1730,1730,1730,1730,0
|
|
20230901,180100,950036684,1730,1730,1730,1730,0
|
|
20230901,180000,950036684,1730,1730,1730,1730,0
|
|
20230901,175900,950036684,1730,1730,1730,1730,0
|
|
20230901,175800,950036684,1730,1730,1730,1730,0
|
|
20230901,175700,950036684,1730,1730,1730,1730,0
|
|
20230901,175600,950036684,1730,1730,1730,1730,0
|
|
20230901,175500,950036684,1730,1730,1730,1730,0
|
|
20230901,175400,950036684,1730,1730,1730,1730,0
|
|
20230901,175300,950036684,1730,1730,1730,1730,0
|
|
20230901,175200,950036684,1730,1730,1730,1730,0
|
|
20230901,175100,950036684,1730,1730,1730,1730,0
|
|
20230901,175000,950036684,1730,1730,1730,1730,0
|
|
20230901,174900,950036684,1730,1730,1730,1730,0
|
|
20230901,174800,950036684,1730,1730,1730,1730,0
|
|
20230901,174700,950036684,1730,1730,1730,1730,0
|
|
20230901,174600,950036684,1730,1730,1730,1730,0
|
|
20230901,174500,950036684,1730,1730,1730,1730,0
|
|
20230901,174400,950036684,1730,1730,1730,1730,5801
|
|
20230901,174300,950036684,1730,1730,1730,1730,0
|
|
20230901,174200,950036684,1730,1730,1730,1730,0
|
|
20230901,174100,950036684,1730,1730,1730,1730,0
|
|
20230901,174000,950036684,1730,1730,1730,1730,0
|
|
20230901,173900,950036684,1730,1730,1730,1730,0
|
|
20230901,173800,950036684,1730,1730,1730,1730,0
|
|
20230901,173700,950036684,1730,1730,1730,1730,0
|
|
20230901,173600,950036684,1730,1730,1730,1730,0
|
|
20230901,173500,950036684,1730,1730,1730,1730,0
|
|
20230901,173400,950036684,1730,1730,1730,1730,0
|
|
20230901,173300,950036684,1730,1730,1730,1730,0
|
|
20230901,173200,950036684,1730,1730,1730,1730,0
|
|
20230901,173100,950036684,1730,1730,1730,1730,0
|
|
20230901,173000,950036684,1730,1730,1730,1730,0
|
|
20230901,172900,950036684,1730,1730,1730,1730,0
|
|
20230901,172800,950036684,1730,1730,1730,1730,0
|
|
20230901,172700,950036684,1730,1730,1730,1730,0
|
|
20230901,172600,950036684,1730,1730,1730,1730,0
|
|
20230901,172500,950036684,1730,1730,1730,1730,0
|
|
20230901,172400,950036684,1730,1730,1730,1730,0
|
|
20230901,172300,950036684,1730,1730,1730,1730,0
|
|
20230901,172200,950036684,1730,1730,1730,1730,0
|
|
20230901,172100,950036684,1730,1730,1730,1730,0
|
|
20230901,172000,950036684,1730,1730,1730,1730,0
|
|
20230901,171900,950036684,1730,1730,1730,1730,0
|
|
20230901,171800,950036684,1730,1730,1730,1730,0
|
|
20230901,171700,950036684,1730,1730,1730,1730,0
|
|
20230901,171600,950036684,1730,1730,1730,1730,0
|
|
20230901,171500,950036684,1730,1730,1730,1730,0
|
|
20230901,171400,950036684,1730,1730,1730,1730,5801
|
|
20230901,171300,950036684,1730,1730,1730,1730,0
|
|
20230901,171200,950036684,1730,1730,1730,1730,0
|
|
20230901,171100,950036684,1730,1730,1730,1730,0
|
|
20230901,171000,950036684,1730,1730,1730,1730,0
|
|
20230901,170900,950036684,1730,1730,1730,1730,0
|
|
20230901,170800,950036684,1730,1730,1730,1730,0
|
|
20230901,170700,950036684,1730,1730,1730,1730,0
|
|
20230901,170600,950036684,1730,1730,1730,1730,0
|
|
20230901,170500,950036684,1730,1730,1730,1730,0
|
|
20230901,170400,950036684,1730,1730,1730,1730,0
|
|
20230901,170300,950036684,1730,1730,1730,1730,0
|
|
20230901,170200,950036684,1730,1730,1730,1730,0
|
|
20230901,170100,950036684,1730,1730,1730,1730,0
|
|
20230901,170000,950036684,1730,1730,1730,1730,0
|
|
20230901,165900,950036684,1730,1730,1730,1730,0
|
|
20230901,165800,950036684,1730,1730,1730,1730,0
|
|
20230901,165700,950036684,1730,1730,1730,1730,0
|
|
20230901,165600,950036684,1730,1730,1730,1730,0
|
|
20230901,165500,950036684,1730,1730,1730,1730,0
|
|
20230901,165400,950036684,1730,1730,1730,1730,0
|
|
20230901,165300,950036684,1730,1730,1730,1730,0
|
|
20230901,165200,950036684,1730,1730,1730,1730,0
|
|
20230901,165100,950036684,1730,1730,1730,1730,0
|
|
20230901,165000,950036684,1730,1730,1730,1730,0
|
|
20230901,164900,950036684,1730,1730,1730,1730,0
|
|
20230901,164800,950036684,1730,1730,1730,1730,0
|
|
20230901,164700,950036684,1730,1730,1730,1730,0
|
|
20230901,164600,950036684,1730,1730,1730,1730,0
|
|
20230901,164500,950036684,1730,1730,1730,1730,0
|
|
20230901,164400,950036684,1730,1730,1730,1730,5801
|
|
20230901,164300,950036684,1730,1730,1730,1730,0
|
|
20230901,164200,950036684,1730,1730,1730,1730,0
|
|
20230901,164100,950036684,1730,1730,1730,1730,0
|
|
20230901,164000,950036684,1730,1730,1730,1730,0
|
|
20230901,163900,950036684,1730,1730,1730,1730,0
|
|
20230901,163800,950036684,1730,1730,1730,1730,0
|
|
20230901,163700,950036684,1730,1730,1730,1730,0
|
|
20230901,163600,950036684,1730,1730,1730,1730,0
|
|
20230901,163500,950036684,1730,1730,1730,1730,0
|
|
20230901,163400,950036684,1730,1730,1730,1730,0
|
|
20230901,163300,950036684,1730,1730,1730,1730,0
|
|
20230901,163200,950036684,1730,1730,1730,1730,0
|
|
20230901,163100,950036684,1730,1730,1730,1730,0
|
|
20230901,163000,950036684,1730,1730,1730,1730,0
|
|
20230901,162900,950036684,1730,1730,1730,1730,0
|
|
20230901,162800,950036684,1730,1730,1730,1730,0
|
|
20230901,162700,950036684,1730,1730,1730,1730,0
|
|
20230901,162600,950036684,1730,1730,1730,1730,0
|
|
20230901,162500,950036684,1730,1730,1730,1730,0
|
|
20230901,162400,950036684,1730,1730,1730,1730,0
|
|
20230901,162300,950036684,1730,1730,1730,1730,0
|
|
20230901,162200,950036684,1730,1730,1730,1730,0
|
|
20230901,162100,950036684,1730,1730,1730,1730,0
|
|
20230901,162000,950036684,1730,1730,1730,1730,0
|
|
20230901,161900,950036684,1730,1730,1730,1730,0
|
|
20230901,161800,950036684,1730,1730,1730,1730,0
|
|
20230901,161700,950036684,1730,1730,1730,1730,0
|
|
20230901,161600,950036684,1730,1730,1730,1730,0
|
|
20230901,161500,950036684,1730,1730,1730,1730,0
|
|
20230901,161400,950036684,1730,1730,1730,1730,5801
|
|
20230901,161300,950036684,1730,1730,1730,1730,0
|
|
20230901,161200,950036684,1730,1730,1730,1730,0
|
|
20230901,161100,950036684,1730,1730,1730,1730,0
|
|
20230901,161000,950036684,1730,1730,1730,1730,0
|
|
20230901,160900,950036684,1730,1730,1730,1730,0
|
|
20230901,160800,950036684,1730,1730,1730,1730,0
|
|
20230901,160700,950036684,1730,1730,1730,1730,0
|
|
20230901,160600,950036684,1730,1730,1730,1730,0
|
|
20230901,160500,950036684,1730,1730,1730,1730,0
|
|
20230901,160400,950036684,1730,1730,1730,1730,0
|
|
20230901,160300,950036684,1730,1730,1730,1730,0
|
|
20230901,160200,950036684,1730,1730,1730,1730,0
|
|
20230901,160100,950036684,1730,1730,1730,1730,0
|
|
20230901,160000,950036684,1730,1730,1730,1730,0
|
|
20230901,155900,950036684,1730,1730,1730,1730,0
|
|
20230901,155800,950036684,1730,1730,1730,1730,0
|
|
20230901,155700,950036684,1730,1730,1730,1730,0
|
|
20230901,155600,950036684,1730,1730,1730,1730,0
|
|
20230901,155500,950036684,1730,1730,1730,1730,0
|
|
20230901,155400,950036684,1730,1730,1730,1730,0
|
|
20230901,155300,950036684,1730,1730,1730,1730,0
|
|
20230901,155200,950036684,1730,1730,1730,1730,0
|
|
20230901,155100,950036684,1730,1730,1730,1730,0
|
|
20230901,155000,950036684,1730,1730,1730,1730,0
|
|
20230901,154900,950036684,1730,1730,1730,1730,0
|
|
20230901,154800,950036684,1730,1730,1730,1730,0
|
|
20230901,154700,950036684,1730,1730,1730,1730,0
|
|
20230901,154600,950036684,1730,1730,1730,1730,0
|
|
20230901,154500,950036684,1730,1730,1730,1730,0
|
|
20230901,154400,950036684,1730,1730,1730,1730,5801
|
|
20230901,154300,950036684,1730,1730,1730,1730,0
|
|
20230901,154200,950036684,1730,1730,1730,1730,0
|
|
20230901,154100,950036684,1730,1730,1730,1730,0
|
|
20230901,154000,950036684,1730,1730,1730,1730,0
|
|
20230901,153900,950036684,1730,1730,1730,1730,0
|
|
20230901,153800,950036684,1730,1730,1730,1730,0
|
|
20230901,153700,950036684,1730,1730,1730,1730,0
|
|
20230901,153600,950036684,1730,1730,1730,1730,0
|
|
20230901,153500,950036684,1730,1730,1730,1730,0
|
|
20230901,153400,950036684,1730,1730,1730,1730,0
|
|
20230901,153300,950036684,1730,1730,1730,1730,0
|
|
20230901,153200,950036684,1730,1730,1730,1730,0
|
|
20230901,153100,950036684,1730,1730,1730,1730,0
|
|
20230901,153000,950036684,1730,1730,1730,1730,5801
|
|
20230901,152900,940000954,1730,1730,1730,1730,0
|
|
20230901,152800,940000954,1730,1730,1730,1730,0
|
|
20230901,152700,940000954,1730,1730,1730,1730,0
|
|
20230901,152600,940000954,1730,1730,1730,1730,0
|
|
20230901,152500,940000954,1730,1730,1730,1730,0
|
|
20230901,152400,940000954,1730,1730,1730,1730,0
|
|
20230901,152300,940000954,1730,1730,1730,1730,0
|
|
20230901,152200,940000954,1730,1730,1730,1730,0
|
|
20230901,152100,940000954,1730,1730,1730,1730,0
|
|
20230901,152000,940000954,1730,1730,1730,1730,0
|
|
20230901,151900,940000954,1730,1732,1732,1730,566
|
|
20230901,151800,939021374,1731,1731,1731,1731,52
|
|
20230901,151700,938931362,1730,1731,1731,1730,2250
|
|
20230901,151600,935036981,1731,1730,1731,1730,4010
|
|
20230901,151500,928095861,1730,1731,1731,1730,149
|
|
20230901,151400,927837982,1730,1730,1730,1730,91
|
|
20230901,151300,927680552,1730,1730,1730,1730,10
|
|
20230901,151200,927663252,1730,1730,1730,1730,0
|
|
20230901,151100,927663252,1730,1730,1730,1730,20
|
|
20230901,151000,927628652,1730,1730,1730,1730,1685
|
|
20230901,150900,924713602,1726,1728,1730,1726,7031
|
|
20230901,150800,912569660,1733,1729,1733,1727,5239
|
|
20230901,150700,903511236,1729,1726,1729,1726,1987
|
|
20230901,150600,900077170,1726,1725,1726,1720,4824
|
|
20230901,150500,891770089,1720,1725,1725,1720,3068
|
|
20230901,150400,886493114,1720,1727,1727,1720,17000
|
|
20230901,150300,857226693,1729,1729,1729,1728,543
|
|
20230901,150200,856288343,1729,1729,1729,1729,7
|
|
20230901,150100,856276240,1729,1729,1729,1729,50
|
|
20230901,150000,856189790,1731,1731,1731,1731,20
|
|
20230901,145900,856155170,1731,1728,1731,1728,152
|
|
20230901,145800,855892454,1728,1728,1728,1728,6
|
|
20230901,145700,855882086,1731,1728,1731,1728,43
|
|
20230901,145600,855807683,1730,1734,1735,1730,565
|
|
20230901,145500,854830192,1731,1731,1731,1731,109
|
|
20230901,145400,854641513,1730,1731,1731,1730,2432
|
|
20230901,145300,850432481,1734,1731,1734,1731,501
|
|
20230901,145200,849565247,1734,1735,1735,1734,5658
|
|
20230901,145100,839749380,1736,1737,1737,1736,112
|
|
20230901,145000,839554943,1737,1735,1737,1735,673
|
|
20230901,144900,838387280,1735,1731,1735,1731,985
|
|
20230901,144800,836678702,1731,1731,1731,1731,29
|
|
20230901,144700,836628503,1731,1731,1731,1731,0
|
|
20230901,144600,836628503,1731,1730,1731,1730,796
|
|
20230901,144500,835250927,1730,1729,1730,1729,1431
|
|
20230901,144400,832776697,1726,1724,1726,1724,1020
|
|
20230901,144300,831018103,1724,1722,1724,1722,1093
|
|
20230901,144200,829135955,1721,1721,1721,1721,0
|
|
20230901,144100,829135955,1721,1722,1722,1721,4332
|
|
20230901,144000,821677288,1723,1723,1723,1723,100
|
|
20230901,143900,821504988,1722,1722,1722,1722,300
|
|
20230901,143800,820988388,1721,1720,1721,1720,583
|
|
20230901,143700,819985617,1721,1723,1723,1720,10591
|
|
20230901,143600,801752631,1723,1725,1725,1723,2829
|
|
20230901,143500,796875156,1727,1727,1727,1725,806
|
|
20230901,143400,795483216,1727,1724,1727,1724,121
|
|
20230901,143300,795274494,1724,1725,1725,1724,1739
|
|
20230901,143200,792275133,1725,1725,1725,1724,7857
|
|
20230901,143100,778722466,1725,1728,1728,1725,17292
|
|
20230901,143000,748855839,1729,1729,1729,1729,0
|
|
20230901,142900,748855839,1729,1729,1729,1729,0
|
|
20230901,142800,748855839,1729,1730,1730,1729,2074
|
|
20230901,142700,745269882,1729,1729,1729,1729,0
|
|
20230901,142600,745269882,1729,1729,1729,1729,200
|
|
20230901,142500,744924082,1729,1729,1729,1729,1666
|
|
20230901,142400,742043568,1729,1728,1729,1728,978
|
|
20230901,142300,740353484,1729,1729,1729,1729,0
|
|
20230901,142200,740353484,1729,1729,1729,1729,100
|
|
20230901,142100,740180584,1729,1730,1730,1728,9176
|
|
20230901,142000,724310495,1730,1732,1732,1730,524
|
|
20230901,141900,723403421,1735,1735,1735,1735,39
|
|
20230901,141800,723335756,1732,1732,1732,1732,6
|
|
20230901,141700,723325364,1731,1731,1731,1731,511
|
|
20230901,141600,722440823,1731,1731,1731,1731,0
|
|
20230901,141500,722440823,1731,1731,1731,1731,0
|
|
20230901,141400,722440823,1731,1731,1731,1731,0
|
|
20230901,141300,722440823,1731,1731,1731,1731,1
|
|
20230901,141200,722439092,1734,1731,1734,1731,53
|
|
20230901,141100,722347343,1731,1731,1731,1731,1
|
|
20230901,141000,722345612,1735,1732,1735,1732,505
|
|
20230901,140900,721469443,1731,1732,1732,1731,307
|
|
20230901,140800,720937907,1732,1732,1732,1732,20
|
|
20230901,140700,720903267,1731,1731,1731,1731,15
|
|
20230901,140600,720877302,1730,1730,1730,1730,0
|
|
20230901,140500,720877302,1730,1733,1733,1730,3120
|
|
20230901,140400,715477519,1733,1736,1737,1733,38
|
|
20230901,140300,715411518,1737,1732,1737,1732,3652
|
|
20230901,140200,709072353,1731,1731,1731,1731,0
|
|
20230901,140100,709072353,1731,1730,1731,1730,1146
|
|
20230901,140000,707089765,1730,1732,1732,1730,2290
|
|
20230901,135900,703126208,1732,1732,1732,1732,90
|
|
20230901,135800,702970328,1732,1732,1732,1732,5
|
|
20230901,135700,702961668,1732,1732,1732,1732,3
|
|
20230901,135600,702956472,1732,1732,1732,1732,550
|
|
20230901,135500,702003872,1732,1732,1732,1732,0
|
|
20230901,135400,702003872,1732,1732,1732,1732,600
|
|
20230901,135300,700964672,1732,1732,1732,1732,0
|
|
20230901,135200,700964672,1732,1732,1732,1732,0
|
|
20230901,135100,700964672,1732,1733,1733,1732,692
|
|
20230901,135000,699765437,1734,1734,1734,1734,1257
|
|
20230901,134900,697585799,1735,1734,1737,1734,52
|
|
20230901,134800,697495614,1734,1734,1737,1734,8
|
|
20230901,134700,697481730,1737,1734,1737,1734,14
|
|
20230901,134600,697457427,1733,1733,1733,1733,3
|
|
20230901,134500,697452228,1733,1732,1733,1732,118
|
|
20230901,134400,697247735,1733,1733,1733,1733,208
|
|
20230901,134300,696887271,1730,1730,1730,1730,0
|
|
20230901,134200,696887271,1730,1730,1730,1730,175
|
|
20230901,134100,696584521,1730,1731,1731,1730,6283
|
|
20230901,134000,685708689,1731,1732,1732,1731,5687
|
|
20230901,133900,675863305,1732,1732,1732,1732,2000
|
|
20230901,133800,672399305,1733,1733,1733,1733,515
|
|
20230901,133700,671506810,1733,1733,1733,1733,0
|
|
20230901,133600,671506810,1733,1733,1733,1733,15
|
|
20230901,133500,671480815,1733,1733,1733,1733,6
|
|
20230901,133400,671470417,1733,1733,1733,1733,557
|
|
20230901,133300,670505136,1733,1733,1733,1733,408
|
|
20230901,133200,669798072,1733,1734,1734,1733,921
|
|
20230901,133100,668201413,1735,1735,1735,1735,812
|
|
20230901,133000,666792593,1737,1737,1737,1737,1100
|
|
20230901,132900,664881893,1737,1737,1737,1736,8208
|
|
20230901,132800,650624763,1738,1738,1738,1738,19
|
|
20230901,132700,650591741,1737,1737,1737,1737,150
|
|
20230901,132600,650331191,1738,1738,1738,1738,0
|
|
20230901,132500,650331191,1738,1738,1738,1738,71
|
|
20230901,132400,650207793,1735,1735,1735,1735,0
|
|
20230901,132300,650207793,1735,1736,1736,1735,251
|
|
20230901,132200,649772107,1735,1735,1735,1735,343
|
|
20230901,132100,649177002,1736,1736,1736,1736,0
|
|
20230901,132000,649177002,1736,1733,1736,1733,3536
|
|
20230901,131900,643046955,1733,1733,1733,1733,988
|
|
20230901,131800,641334751,1733,1733,1733,1733,0
|
|
20230901,131700,641334751,1733,1733,1733,1733,1201
|
|
20230901,131600,639253418,1732,1732,1732,1732,0
|
|
20230901,131500,639253418,1732,1732,1732,1732,2246
|
|
20230901,131400,635363346,1735,1735,1735,1735,51
|
|
20230901,131300,635274861,1735,1733,1735,1733,3
|
|
20230901,131200,635269659,1732,1735,1737,1732,1004
|
|
20230901,131100,633530714,1734,1734,1736,1733,2391
|
|
20230901,131000,629382860,1734,1732,1734,1729,1150
|
|
20230901,130900,627393357,1729,1729,1729,1729,0
|
|
20230901,130800,627393357,1729,1729,1729,1729,5
|
|
20230901,130700,627384712,1728,1729,1729,1728,4491
|
|
20230901,130600,619619774,1729,1730,1730,1729,2924
|
|
20230901,130500,614564114,1735,1735,1735,1735,0
|
|
20230901,130400,614564114,1735,1730,1735,1730,1108
|
|
20230901,130300,612642502,1729,1728,1729,1728,1517
|
|
20230901,130200,610019750,1728,1729,1729,1728,125
|
|
20230901,130100,609803626,1729,1730,1730,1729,1957
|
|
20230901,130000,606418073,1731,1731,1731,1731,0
|
|
20230901,125900,606418073,1731,1731,1731,1731,500
|
|
20230901,125800,605552573,1731,1732,1732,1731,689
|
|
20230901,125700,604359754,1731,1731,1731,1731,100
|
|
20230901,125600,604186654,1732,1732,1732,1732,3
|
|
20230901,125500,604181458,1732,1732,1732,1732,1441
|
|
20230901,125400,601685646,1732,1732,1732,1732,0
|
|
20230901,125300,601685646,1732,1732,1732,1732,0
|
|
20230901,125200,601685646,1732,1732,1740,1732,3002
|
|
20230901,125100,596483719,1730,1732,1732,1730,7000
|
|
20230901,125000,584368873,1732,1734,1734,1732,1516
|
|
20230901,124900,581742212,1732,1732,1732,1732,0
|
|
20230901,124800,581742212,1732,1732,1732,1732,0
|
|
20230901,124700,581742212,1732,1732,1732,1732,0
|
|
20230901,124600,581742212,1732,1734,1734,1732,4392
|
|
20230901,124500,574135040,1732,1733,1733,1732,700
|
|
20230901,124400,572922323,1733,1740,1740,1733,1946
|
|
20230901,124300,569542267,1739,1744,1744,1739,501
|
|
20230901,124200,568668528,1744,1740,1744,1740,159
|
|
20230901,124100,568391788,1745,1745,1745,1745,0
|
|
20230901,124000,568391788,1745,1745,1745,1745,200
|
|
20230901,123900,568042788,1740,1740,1740,1740,1683
|
|
20230901,123800,565114368,1740,1740,1740,1740,3887
|
|
20230901,123700,558350988,1737,1740,1740,1737,5002
|
|
20230901,123600,549647514,1740,1741,1741,1740,82
|
|
20230901,123500,549504757,1745,1745,1745,1745,1
|
|
20230901,123400,549503012,1745,1741,1745,1741,49
|
|
20230901,123300,549417699,1734,1735,1735,1734,5001
|
|
20230901,123200,540740965,1734,1734,1734,1734,3
|
|
20230901,123100,540735763,1734,1734,1734,1734,15000
|
|
20230901,123000,514725763,1734,1735,1741,1734,3668
|
|
20230901,122900,508345782,1735,1735,1735,1735,102
|
|
20230901,122800,508168812,1735,1737,1737,1733,6150
|
|
20230901,122700,497508762,1737,1737,1737,1737,0
|
|
20230901,122600,497508762,1737,1737,1737,1737,201
|
|
20230901,122500,497159625,1737,1742,1742,1737,719
|
|
20230901,122400,495908770,1741,1741,1741,1741,0
|
|
20230901,122300,495908770,1741,1741,1741,1741,0
|
|
20230901,122200,495908770,1741,1739,1741,1739,2444
|
|
20230901,122100,491653782,1735,1735,1735,1735,0
|
|
20230901,122000,491653782,1735,1735,1735,1735,0
|
|
20230901,121900,491653782,1735,1735,1735,1735,0
|
|
20230901,121800,491653782,1735,1735,1739,1735,1371
|
|
20230901,121700,489273979,1734,1734,1734,1734,0
|
|
20230901,121600,489273979,1734,1738,1738,1734,7471
|
|
20230901,121500,476315923,1739,1739,1739,1739,0
|
|
20230901,121400,476315923,1739,1739,1739,1739,0
|
|
20230901,121300,476315923,1739,1743,1743,1739,3346
|
|
20230901,121200,470490189,1743,1744,1744,1743,401
|
|
20230901,121100,469790864,1744,1744,1744,1744,141
|
|
20230901,121000,469544960,1747,1747,1747,1747,0
|
|
20230901,120900,469544960,1747,1747,1747,1747,0
|
|
20230901,120800,469544960,1747,1747,1747,1747,1
|
|
20230901,120700,469543213,1741,1741,1741,1741,1000
|
|
20230901,120600,467802213,1739,1739,1739,1739,250
|
|
20230901,120500,467367463,1740,1740,1740,1740,0
|
|
20230901,120400,467367463,1740,1740,1741,1740,1001
|
|
20230901,120300,465624822,1738,1738,1738,1738,183
|
|
20230901,120200,465306768,1738,1740,1740,1732,20948
|
|
20230901,120100,428944039,1740,1742,1742,1740,8402
|
|
20230901,120000,414318605,1742,1742,1742,1742,942
|
|
20230901,115900,412677641,1742,1748,1748,1742,5715
|
|
20230901,115800,402714957,1748,1748,1748,1748,39
|
|
20230901,115700,402646785,1746,1748,1748,1746,13
|
|
20230901,115600,402624073,1748,1748,1748,1748,39
|
|
20230901,115500,402555901,1748,1747,1748,1747,21
|
|
20230901,115400,402519207,1746,1746,1746,1746,1
|
|
20230901,115300,402517461,1747,1749,1749,1747,83
|
|
20230901,115200,402372379,1746,1747,1747,1746,1015
|
|
20230901,115100,400600174,1747,1749,1749,1747,2112
|
|
20230901,115000,396908362,1749,1748,1749,1748,365
|
|
20230901,114900,396270135,1748,1748,1748,1748,285
|
|
20230901,114800,395771955,1746,1746,1746,1746,1000
|
|
20230901,114700,394025955,1749,1745,1749,1744,806
|
|
20230901,114600,392617830,1744,1744,1744,1744,11
|
|
20230901,114500,392598646,1745,1745,1745,1745,2
|
|
20230901,114400,392595156,1745,1746,1746,1745,1825
|
|
20230901,114300,389408716,1746,1746,1746,1746,190
|
|
20230901,114200,389076976,1746,1746,1746,1746,19
|
|
20230901,114100,389043802,1741,1749,1749,1741,13661
|
|
20230901,114000,365204103,1749,1753,1753,1749,13752
|
|
20230901,113900,341130487,1753,1752,1753,1752,759
|
|
20230901,113800,339800460,1753,1753,1753,1753,7
|
|
20230901,113700,339788189,1753,1753,1753,1753,40
|
|
20230901,113600,339718069,1752,1752,1752,1752,0
|
|
20230901,113500,339718069,1752,1752,1752,1752,0
|
|
20230901,113400,339718069,1752,1752,1752,1752,205
|
|
20230901,113300,339358909,1753,1752,1753,1752,1650
|
|
20230901,113200,336466509,1753,1753,1753,1753,0
|
|
20230901,113100,336466509,1753,1754,1754,1753,1267
|
|
20230901,113000,334245283,1754,1755,1755,1754,400
|
|
20230901,112900,333543605,1756,1756,1756,1756,366
|
|
20230901,112800,332900909,1756,1756,1756,1756,537
|
|
20230901,112700,331957937,1756,1756,1756,1756,354
|
|
20230901,112600,331336313,1756,1759,1759,1756,161
|
|
20230901,112500,331053136,1760,1760,1760,1760,39
|
|
20230901,112400,330984496,1761,1768,1768,1761,42
|
|
20230901,112300,330910499,1769,1769,1769,1769,0
|
|
20230901,112200,330910499,1769,1763,1769,1763,170
|
|
20230901,112100,330610520,1763,1763,1763,1763,500
|
|
20230901,112000,329729020,1757,1757,1757,1757,0
|
|
20230901,111900,329729020,1757,1757,1757,1757,0
|
|
20230901,111800,329729020,1757,1758,1758,1757,330
|
|
20230901,111700,329149203,1763,1758,1763,1758,7
|
|
20230901,111600,329136872,1755,1755,1755,1755,0
|
|
20230901,111500,329136872,1755,1755,1755,1755,1
|
|
20230901,111400,329135117,1760,1760,1760,1760,0
|
|
20230901,111300,329135117,1760,1760,1760,1760,0
|
|
20230901,111200,329135117,1760,1760,1760,1751,7
|
|
20230901,111100,329122824,1751,1762,1762,1750,10
|
|
20230901,111000,329105295,1750,1750,1750,1750,2965
|
|
20230901,110900,323916545,1750,1754,1754,1750,7055
|
|
20230901,110800,311556545,1753,1754,1754,1753,102
|
|
20230901,110700,311377678,1753,1758,1758,1753,2416
|
|
20230901,110600,307137731,1758,1758,1758,1758,0
|
|
20230901,110500,307137731,1758,1758,1758,1758,10
|
|
20230901,110400,307120151,1757,1761,1761,1757,948
|
|
20230901,110300,305453849,1761,1758,1761,1758,21
|
|
20230901,110200,305416892,1758,1758,1758,1758,148
|
|
20230901,110100,305156708,1760,1758,1760,1758,564
|
|
20230901,110000,304164102,1758,1758,1758,1758,0
|
|
20230901,105900,304164102,1758,1762,1762,1758,95
|
|
20230901,105800,303996901,1762,1762,1762,1762,21
|
|
20230901,105700,303959899,1762,1762,1762,1762,28
|
|
20230901,105600,303910563,1756,1756,1756,1756,21
|
|
20230901,105500,303873687,1756,1760,1760,1756,8439
|
|
20230901,105400,289044233,1760,1763,1763,1760,507
|
|
20230901,105300,288151646,1764,1764,1764,1764,50
|
|
20230901,105200,288063446,1764,1764,1764,1764,391
|
|
20230901,105100,287373722,1764,1764,1764,1764,39
|
|
20230901,105000,287304926,1764,1764,1764,1764,7
|
|
20230901,104900,287292578,1762,1761,1762,1761,2738
|
|
20230901,104800,282468992,1761,1761,1761,1761,46
|
|
20230901,104700,282387986,1761,1761,1761,1761,47
|
|
20230901,104600,282305219,1760,1759,1760,1759,669
|
|
20230901,104500,281128348,1761,1760,1761,1760,97
|
|
20230901,104400,280957581,1761,1761,1761,1761,0
|
|
20230901,104300,280957581,1761,1760,1762,1760,581
|
|
20230901,104200,279934839,1762,1762,1762,1762,8
|
|
20230901,104100,279920743,1762,1762,1762,1762,0
|
|
20230901,104000,279920743,1762,1763,1763,1762,2526
|
|
20230901,103900,275469891,1763,1760,1763,1760,563
|
|
20230901,103800,274477682,1761,1762,1762,1761,49
|
|
20230901,103700,274391354,1760,1762,1762,1760,10
|
|
20230901,103600,274373740,1763,1763,1763,1763,0
|
|
20230901,103500,274373740,1763,1762,1763,1762,52
|
|
20230901,103400,274282109,1762,1763,1763,1762,1032
|
|
20230901,103300,272462694,1764,1764,1764,1764,366
|
|
20230901,103200,271817070,1764,1769,1769,1764,47
|
|
20230901,103100,271733932,1765,1765,1765,1765,0
|
|
20230901,103000,271733932,1765,1770,1770,1765,52
|
|
20230901,102900,271641945,1771,1763,1771,1763,1007
|
|
20230901,102800,269861653,1756,1756,1756,1756,1
|
|
20230901,102700,269859897,1764,1760,1764,1754,3532
|
|
20230901,102600,263635103,1757,1757,1757,1757,44
|
|
20230901,102500,263557795,1760,1760,1760,1760,1
|
|
20230901,102400,263556035,1755,1755,1755,1755,1
|
|
20230901,102300,263554280,1760,1760,1760,1760,39
|
|
20230901,102200,263485640,1760,1760,1760,1760,0
|
|
20230901,102100,263485640,1760,1760,1760,1760,7
|
|
20230901,102000,263473320,1754,1757,1757,1754,11440
|
|
20230901,101900,243389846,1757,1759,1759,1757,6961
|
|
20230901,101800,231156150,1759,1760,1760,1759,778
|
|
20230901,101700,229787098,1760,1760,1760,1760,1601
|
|
20230901,101600,226969338,1760,1758,1760,1758,117
|
|
20230901,101500,226763638,1760,1759,1760,1759,2046
|
|
20230901,101400,223162738,1759,1759,1759,1759,1
|
|
20230901,101300,223160979,1759,1759,1759,1759,204
|
|
20230901,101200,222802143,1760,1760,1760,1760,18
|
|
20230901,101100,222770463,1760,1760,1760,1760,39
|
|
20230901,101000,222701823,1758,1758,1758,1758,0
|
|
20230901,100900,222701823,1758,1759,1759,1758,1200
|
|
20230901,100800,220591753,1759,1760,1760,1759,1002
|
|
20230901,100700,218829233,1760,1761,1764,1759,5178
|
|
20230901,100600,209715766,1761,1761,1761,1761,20
|
|
20230901,100500,209680546,1760,1760,1760,1760,260
|
|
20230901,100400,209222946,1761,1761,1761,1761,33
|
|
20230901,100300,209164833,1761,1763,1765,1761,4827
|
|
20230901,100200,200658270,1763,1763,1763,1763,152
|
|
20230901,100100,200390294,1762,1765,1765,1762,1679
|
|
20230901,100000,197430223,1765,1765,1765,1765,16
|
|
20230901,095900,197401983,1763,1765,1765,1763,1002
|
|
20230901,095800,195635453,1765,1764,1765,1764,484
|
|
20230901,095700,194781637,1765,1765,1765,1765,338
|
|
20230901,095600,194185067,1765,1766,1766,1765,69
|
|
20230901,095500,194063275,1766,1767,1767,1766,2231
|
|
20230901,095400,190121727,1767,1767,1767,1767,0
|
|
20230901,095300,190121727,1767,1768,1768,1767,1798
|
|
20230901,095200,186944613,1767,1775,1775,1767,3
|
|
20230901,095100,186939296,1775,1768,1775,1768,334
|
|
20230901,095000,186348531,1768,1768,1768,1768,7
|
|
20230901,094900,186336155,1768,1764,1768,1764,2064
|
|
20230901,094800,182691854,1764,1763,1764,1763,349
|
|
20230901,094700,182076418,1763,1763,1763,1763,352
|
|
20230901,094600,181455842,1764,1765,1765,1764,4728
|
|
20230901,094500,173113860,1765,1763,1765,1763,2124
|
|
20230901,094400,169366724,1763,1764,1764,1763,222
|
|
20230901,094300,168975321,1764,1766,1766,1763,1698
|
|
20230901,094200,165980739,1764,1767,1767,1764,3060
|
|
20230901,094100,160578174,1767,1767,1767,1767,157
|
|
20230901,094000,160300755,1766,1766,1766,1766,566
|
|
20230901,093900,159301199,1766,1767,1767,1766,351
|
|
20230901,093800,158681331,1767,1767,1767,1767,5181
|
|
20230901,093700,149526504,1767,1769,1772,1767,9051
|
|
20230901,093600,133504711,1773,1774,1774,1768,314
|
|
20230901,093500,132949314,1775,1770,1775,1768,1447
|
|
20230901,093400,130388584,1771,1776,1776,1771,104
|
|
20230901,093300,130204380,1776,1776,1776,1771,1720
|
|
20230901,093200,127151220,1776,1776,1776,1776,3
|
|
20230901,093100,127145892,1776,1776,1776,1776,12
|
|
20230901,093000,127124580,1776,1776,1776,1776,73
|
|
20230901,092900,126994932,1776,1774,1776,1771,732
|
|
20230901,092800,125698259,1776,1776,1776,1776,423
|
|
20230901,092700,124947011,1776,1780,1780,1776,2620
|
|
20230901,092600,120285411,1781,1780,1781,1780,656
|
|
20230901,092500,119117631,1781,1785,1790,1781,1753
|
|
20230901,092400,115990421,1784,1779,1785,1779,967
|
|
20230901,092300,114266508,1779,1774,1780,1774,17981
|
|
20230901,092200,82318626,1770,1770,1770,1770,0
|
|
20230901,092100,82318626,1770,1770,1770,1770,0
|
|
20230901,092000,82318626,1770,1772,1772,1770,142
|
|
20230901,091900,82067202,1775,1771,1775,1765,15020
|
|
20230901,091800,55541539,1775,1775,1775,1775,1
|
|
20230901,091700,55539764,1776,1776,1776,1776,1247
|
|
20230901,091600,53325092,1776,1776,1776,1776,500
|
|
20230901,091500,52437092,1777,1777,1777,1777,1132
|
|
20230901,091400,50425528,1776,1777,1777,1776,102
|
|
20230901,091300,50244374,1778,1774,1778,1767,9620
|
|
20230901,091200,33179150,1774,1774,1774,1774,2
|
|
20230901,091100,33175602,1767,1774,1774,1767,145
|
|
20230901,091000,32918379,1774,1770,1774,1770,1633
|
|
20230901,090900,30022748,1765,1765,1765,1765,350
|
|
20230901,090800,29404998,1765,1765,1765,1765,200
|
|
20230901,090700,29051998,1765,1765,1767,1765,308
|
|
20230901,090600,28508318,1765,1765,1765,1765,1
|
|
20230901,090500,28506553,1765,1766,1766,1765,805
|
|
20230901,090400,27085603,1766,1766,1766,1766,556
|
|
20230901,090300,26103707,1765,1773,1773,1765,722
|
|
20230901,090200,24827130,1773,1765,1774,1761,1466
|
|
20230901,090100,22240218,1767,1764,1767,1764,154
|
|
20230901,090000,21968430,1763,1760,1763,1760,12482
|