619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191600,784079310,1763,1763,1763,1763,8840
|
|
20230905,191500,784079310,1763,1763,1763,1763,0
|
|
20230905,191400,784079310,1763,1763,1763,1763,0
|
|
20230905,191300,784079310,1763,1763,1763,1763,0
|
|
20230905,191200,784079310,1763,1763,1763,1763,0
|
|
20230905,191100,784079310,1763,1763,1763,1763,0
|
|
20230905,191000,784079310,1763,1763,1763,1763,0
|
|
20230905,190900,784079310,1763,1763,1763,1763,0
|
|
20230905,190800,784079310,1763,1763,1763,1763,0
|
|
20230905,190700,784079310,1763,1763,1763,1763,0
|
|
20230905,190600,784079310,1763,1763,1763,1763,0
|
|
20230905,190500,784079310,1763,1763,1763,1763,0
|
|
20230905,190400,784079310,1763,1763,1763,1763,0
|
|
20230905,190300,784079310,1763,1763,1763,1763,0
|
|
20230905,190200,784079310,1763,1763,1763,1763,0
|
|
20230905,190100,784079310,1763,1763,1763,1763,0
|
|
20230905,190000,784079310,1763,1763,1763,1763,0
|
|
20230905,185900,784079310,1763,1763,1763,1763,0
|
|
20230905,185800,784079310,1763,1763,1763,1763,0
|
|
20230905,185700,784079310,1763,1763,1763,1763,0
|
|
20230905,185600,784079310,1763,1763,1763,1763,0
|
|
20230905,185500,784079310,1763,1763,1763,1763,0
|
|
20230905,185400,784079310,1763,1763,1763,1763,0
|
|
20230905,185300,784079310,1763,1763,1763,1763,0
|
|
20230905,185200,784079310,1763,1763,1763,1763,0
|
|
20230905,185100,784079310,1763,1763,1763,1763,0
|
|
20230905,185000,784079310,1763,1763,1763,1763,0
|
|
20230905,184900,784079310,1763,1763,1763,1763,0
|
|
20230905,184800,784079310,1763,1763,1763,1763,0
|
|
20230905,184700,784079310,1763,1763,1763,1763,0
|
|
20230905,184600,784079310,1763,1763,1763,1763,8840
|
|
20230905,184500,784079310,1763,1763,1763,1763,0
|
|
20230905,184400,784079310,1763,1763,1763,1763,0
|
|
20230905,184300,784079310,1763,1763,1763,1763,0
|
|
20230905,184200,784079310,1763,1763,1763,1763,0
|
|
20230905,184100,784079310,1763,1763,1763,1763,0
|
|
20230905,184000,784079310,1763,1763,1763,1763,0
|
|
20230905,183900,784079310,1763,1763,1763,1763,0
|
|
20230905,183800,784079310,1763,1763,1763,1763,0
|
|
20230905,183700,784079310,1763,1763,1763,1763,0
|
|
20230905,183600,784079310,1763,1763,1763,1763,0
|
|
20230905,183500,784079310,1763,1763,1763,1763,0
|
|
20230905,183400,784079310,1763,1763,1763,1763,0
|
|
20230905,183300,784079310,1763,1763,1763,1763,0
|
|
20230905,183200,784079310,1763,1763,1763,1763,0
|
|
20230905,183100,784079310,1763,1763,1763,1763,0
|
|
20230905,183000,784079310,1763,1763,1763,1763,0
|
|
20230905,182900,784079310,1763,1763,1763,1763,0
|
|
20230905,182800,784079310,1763,1763,1763,1763,0
|
|
20230905,182700,784079310,1763,1763,1763,1763,0
|
|
20230905,182600,784079310,1763,1763,1763,1763,0
|
|
20230905,182500,784079310,1763,1763,1763,1763,0
|
|
20230905,182400,784079310,1763,1763,1763,1763,0
|
|
20230905,182300,784079310,1763,1763,1763,1763,0
|
|
20230905,182200,784079310,1763,1763,1763,1763,0
|
|
20230905,182100,784079310,1763,1763,1763,1763,0
|
|
20230905,182000,784079310,1763,1763,1763,1763,0
|
|
20230905,181900,784079310,1763,1763,1763,1763,0
|
|
20230905,181800,784079310,1763,1763,1763,1763,0
|
|
20230905,181700,784079310,1763,1763,1763,1763,0
|
|
20230905,181600,784079310,1763,1763,1763,1763,8840
|
|
20230905,181500,784079310,1763,1763,1763,1763,0
|
|
20230905,181400,784079310,1763,1763,1763,1763,0
|
|
20230905,181300,784079310,1763,1763,1763,1763,0
|
|
20230905,181200,784079310,1763,1763,1763,1763,0
|
|
20230905,181100,784079310,1763,1763,1763,1763,0
|
|
20230905,181000,784079310,1763,1763,1763,1763,0
|
|
20230905,180900,784079310,1763,1763,1763,1763,0
|
|
20230905,180800,784079310,1763,1763,1763,1763,0
|
|
20230905,180700,784079310,1763,1763,1763,1763,0
|
|
20230905,180600,784079310,1763,1763,1763,1763,0
|
|
20230905,180500,784079310,1763,1763,1763,1763,0
|
|
20230905,180400,784079310,1763,1763,1763,1763,0
|
|
20230905,180300,784079310,1763,1763,1763,1763,0
|
|
20230905,180200,784079310,1763,1763,1763,1763,0
|
|
20230905,180100,784079310,1763,1763,1763,1763,0
|
|
20230905,180000,784079310,1763,1763,1763,1763,0
|
|
20230905,175900,784079310,1763,1763,1763,1763,0
|
|
20230905,175800,784079310,1763,1763,1763,1763,0
|
|
20230905,175700,784079310,1763,1763,1763,1763,0
|
|
20230905,175600,784079310,1763,1763,1763,1763,0
|
|
20230905,175500,784079310,1763,1763,1763,1763,0
|
|
20230905,175400,784079310,1763,1763,1763,1763,0
|
|
20230905,175300,784079310,1763,1763,1763,1763,0
|
|
20230905,175200,784079310,1763,1763,1763,1763,0
|
|
20230905,175100,784079310,1763,1763,1763,1763,0
|
|
20230905,175000,784079310,1763,1763,1763,1763,0
|
|
20230905,174900,784079310,1763,1763,1763,1763,0
|
|
20230905,174800,784079310,1763,1763,1763,1763,0
|
|
20230905,174700,784079310,1763,1763,1763,1763,0
|
|
20230905,174600,784079310,1763,1763,1763,1763,8840
|
|
20230905,174500,784079310,1763,1763,1763,1763,0
|
|
20230905,174400,784079310,1763,1763,1763,1763,0
|
|
20230905,174300,784079310,1763,1763,1763,1763,0
|
|
20230905,174200,784079310,1763,1763,1763,1763,0
|
|
20230905,174100,784079310,1763,1763,1763,1763,0
|
|
20230905,174000,784079310,1763,1763,1763,1763,0
|
|
20230905,173900,784079310,1763,1763,1763,1763,0
|
|
20230905,173800,784079310,1763,1763,1763,1763,0
|
|
20230905,173700,784079310,1763,1763,1763,1763,0
|
|
20230905,173600,784079310,1763,1763,1763,1763,0
|
|
20230905,173500,784079310,1763,1763,1763,1763,0
|
|
20230905,173400,784079310,1763,1763,1763,1763,0
|
|
20230905,173300,784079310,1763,1763,1763,1763,0
|
|
20230905,173200,784079310,1763,1763,1763,1763,0
|
|
20230905,173100,784079310,1763,1763,1763,1763,0
|
|
20230905,173000,784079310,1763,1763,1763,1763,0
|
|
20230905,172900,784079310,1763,1763,1763,1763,0
|
|
20230905,172800,784079310,1763,1763,1763,1763,0
|
|
20230905,172700,784079310,1763,1763,1763,1763,0
|
|
20230905,172600,784079310,1763,1763,1763,1763,0
|
|
20230905,172500,784079310,1763,1763,1763,1763,0
|
|
20230905,172400,784079310,1763,1763,1763,1763,0
|
|
20230905,172300,784079310,1763,1763,1763,1763,0
|
|
20230905,172200,784079310,1763,1763,1763,1763,0
|
|
20230905,172100,784079310,1763,1763,1763,1763,0
|
|
20230905,172000,784079310,1763,1763,1763,1763,0
|
|
20230905,171900,784079310,1763,1763,1763,1763,0
|
|
20230905,171800,784079310,1763,1763,1763,1763,0
|
|
20230905,171700,784079310,1763,1763,1763,1763,0
|
|
20230905,171600,784079310,1763,1763,1763,1763,8840
|
|
20230905,171500,784079310,1763,1763,1763,1763,0
|
|
20230905,171400,784079310,1763,1763,1763,1763,0
|
|
20230905,171300,784079310,1763,1763,1763,1763,0
|
|
20230905,171200,784079310,1763,1763,1763,1763,0
|
|
20230905,171100,784079310,1763,1763,1763,1763,0
|
|
20230905,171000,784079310,1763,1763,1763,1763,0
|
|
20230905,170900,784079310,1763,1763,1763,1763,0
|
|
20230905,170800,784079310,1763,1763,1763,1763,0
|
|
20230905,170700,784079310,1763,1763,1763,1763,0
|
|
20230905,170600,784079310,1763,1763,1763,1763,0
|
|
20230905,170500,784079310,1763,1763,1763,1763,0
|
|
20230905,170400,784079310,1763,1763,1763,1763,0
|
|
20230905,170300,784079310,1763,1763,1763,1763,0
|
|
20230905,170200,784079310,1763,1763,1763,1763,0
|
|
20230905,170100,784079310,1763,1763,1763,1763,0
|
|
20230905,170000,784079310,1763,1763,1763,1763,0
|
|
20230905,165900,784079310,1763,1763,1763,1763,0
|
|
20230905,165800,784079310,1763,1763,1763,1763,0
|
|
20230905,165700,784079310,1763,1763,1763,1763,0
|
|
20230905,165600,784079310,1763,1763,1763,1763,0
|
|
20230905,165500,784079310,1763,1763,1763,1763,0
|
|
20230905,165400,784079310,1763,1763,1763,1763,0
|
|
20230905,165300,784079310,1763,1763,1763,1763,0
|
|
20230905,165200,784079310,1763,1763,1763,1763,0
|
|
20230905,165100,784079310,1763,1763,1763,1763,0
|
|
20230905,165000,784079310,1763,1763,1763,1763,0
|
|
20230905,164900,784079310,1763,1763,1763,1763,0
|
|
20230905,164800,784079310,1763,1763,1763,1763,0
|
|
20230905,164700,784079310,1763,1763,1763,1763,0
|
|
20230905,164600,784079310,1763,1763,1763,1763,8840
|
|
20230905,164500,784079310,1763,1763,1763,1763,0
|
|
20230905,164400,784079310,1763,1763,1763,1763,0
|
|
20230905,164300,784079310,1763,1763,1763,1763,0
|
|
20230905,164200,784079310,1763,1763,1763,1763,0
|
|
20230905,164100,784079310,1763,1763,1763,1763,0
|
|
20230905,164000,784079310,1763,1763,1763,1763,0
|
|
20230905,163900,784079310,1763,1763,1763,1763,0
|
|
20230905,163800,784079310,1763,1763,1763,1763,0
|
|
20230905,163700,784079310,1763,1763,1763,1763,0
|
|
20230905,163600,784079310,1763,1763,1763,1763,0
|
|
20230905,163500,784079310,1763,1763,1763,1763,0
|
|
20230905,163400,784079310,1763,1763,1763,1763,0
|
|
20230905,163300,784079310,1763,1763,1763,1763,0
|
|
20230905,163200,784079310,1763,1763,1763,1763,0
|
|
20230905,163100,784079310,1763,1763,1763,1763,0
|
|
20230905,163000,784079310,1763,1763,1763,1763,0
|
|
20230905,162900,784079310,1763,1763,1763,1763,0
|
|
20230905,162800,784079310,1763,1763,1763,1763,0
|
|
20230905,162700,784079310,1763,1763,1763,1763,0
|
|
20230905,162600,784079310,1763,1763,1763,1763,0
|
|
20230905,162500,784079310,1763,1763,1763,1763,0
|
|
20230905,162400,784079310,1763,1763,1763,1763,0
|
|
20230905,162300,784079310,1763,1763,1763,1763,0
|
|
20230905,162200,784079310,1763,1763,1763,1763,0
|
|
20230905,162100,784079310,1763,1763,1763,1763,0
|
|
20230905,162000,784079310,1763,1763,1763,1763,0
|
|
20230905,161900,784079310,1763,1763,1763,1763,0
|
|
20230905,161800,784079310,1763,1763,1763,1763,0
|
|
20230905,161700,784079310,1763,1763,1763,1763,0
|
|
20230905,161600,784079310,1763,1763,1763,1763,8840
|
|
20230905,161500,784079310,1763,1763,1763,1763,0
|
|
20230905,161400,784079310,1763,1763,1763,1763,0
|
|
20230905,161300,784079310,1763,1763,1763,1763,0
|
|
20230905,161200,784079310,1763,1763,1763,1763,0
|
|
20230905,161100,784079310,1763,1763,1763,1763,0
|
|
20230905,161000,784079310,1763,1763,1763,1763,0
|
|
20230905,160900,784079310,1763,1763,1763,1763,0
|
|
20230905,160800,784079310,1763,1763,1763,1763,0
|
|
20230905,160700,784079310,1763,1763,1763,1763,0
|
|
20230905,160600,784079310,1763,1763,1763,1763,0
|
|
20230905,160500,784079310,1763,1763,1763,1763,0
|
|
20230905,160400,784079310,1763,1763,1763,1763,0
|
|
20230905,160300,784079310,1763,1763,1763,1763,0
|
|
20230905,160200,784079310,1763,1763,1763,1763,0
|
|
20230905,160100,784079310,1763,1763,1763,1763,0
|
|
20230905,160000,784079310,1763,1763,1763,1763,0
|
|
20230905,155900,784079310,1763,1763,1763,1763,0
|
|
20230905,155800,784079310,1763,1763,1763,1763,0
|
|
20230905,155700,784079310,1763,1763,1763,1763,0
|
|
20230905,155600,784079310,1763,1763,1763,1763,0
|
|
20230905,155500,784079310,1763,1763,1763,1763,0
|
|
20230905,155400,784079310,1763,1763,1763,1763,0
|
|
20230905,155300,784079310,1763,1763,1763,1763,0
|
|
20230905,155200,784079310,1763,1763,1763,1763,0
|
|
20230905,155100,784079310,1763,1763,1763,1763,0
|
|
20230905,155000,784079310,1763,1763,1763,1763,0
|
|
20230905,154900,784079310,1763,1763,1763,1763,0
|
|
20230905,154800,784079310,1763,1763,1763,1763,0
|
|
20230905,154700,784079310,1763,1763,1763,1763,0
|
|
20230905,154600,784079310,1763,1763,1763,1763,8840
|
|
20230905,154500,784079310,1763,1763,1763,1763,0
|
|
20230905,154400,784079310,1763,1763,1763,1763,0
|
|
20230905,154300,784079310,1763,1763,1763,1763,0
|
|
20230905,154200,784079310,1763,1763,1763,1763,0
|
|
20230905,154100,784079310,1763,1763,1763,1763,0
|
|
20230905,154000,784079310,1763,1763,1763,1763,0
|
|
20230905,153900,784079310,1763,1763,1763,1763,0
|
|
20230905,153800,784079310,1763,1763,1763,1763,0
|
|
20230905,153700,784079310,1763,1763,1763,1763,0
|
|
20230905,153600,784079310,1763,1763,1763,1763,0
|
|
20230905,153500,784079310,1763,1763,1763,1763,0
|
|
20230905,153400,784079310,1763,1763,1763,1763,0
|
|
20230905,153300,784079310,1763,1763,1763,1763,0
|
|
20230905,153200,784079310,1763,1763,1763,1763,0
|
|
20230905,153100,784079310,1763,1763,1763,1763,0
|
|
20230905,153000,784079310,1763,1763,1763,1763,8840
|
|
20230905,152900,768494390,1759,1759,1759,1759,0
|
|
20230905,152800,768494390,1759,1759,1759,1759,0
|
|
20230905,152700,768494390,1759,1759,1759,1759,0
|
|
20230905,152600,768494390,1759,1759,1759,1759,0
|
|
20230905,152500,768494390,1759,1759,1759,1759,0
|
|
20230905,152400,768494390,1759,1759,1759,1759,0
|
|
20230905,152300,768494390,1759,1759,1759,1759,0
|
|
20230905,152200,768494390,1759,1759,1759,1759,0
|
|
20230905,152100,768494390,1759,1759,1759,1759,0
|
|
20230905,152000,768494390,1759,1759,1759,1759,0
|
|
20230905,151900,768494390,1759,1759,1759,1758,1069
|
|
20230905,151800,766614028,1758,1760,1760,1758,567
|
|
20230905,151700,765617023,1759,1758,1759,1758,586
|
|
20230905,151600,764586250,1759,1759,1759,1759,216
|
|
20230905,151500,764206306,1759,1756,1759,1756,2693
|
|
20230905,151400,759470558,1759,1756,1759,1756,102
|
|
20230905,151300,759291443,1756,1757,1757,1756,1765
|
|
20230905,151200,756191546,1756,1756,1756,1756,0
|
|
20230905,151100,756191546,1756,1756,1756,1756,229
|
|
20230905,151000,755789422,1759,1757,1759,1756,1269
|
|
20230905,150900,753560052,1757,1757,1757,1757,887
|
|
20230905,150800,752001593,1756,1757,1757,1756,7117
|
|
20230905,150700,739503634,1758,1758,1760,1757,3681
|
|
20230905,150600,733034557,1758,1758,1758,1758,2000
|
|
20230905,150500,729518557,1758,1758,1758,1758,1830
|
|
20230905,150400,726301417,1758,1758,1758,1758,238
|
|
20230905,150300,725883013,1761,1760,1761,1759,3392
|
|
20230905,150200,719915001,1760,1760,1760,1760,100
|
|
20230905,150100,719739001,1759,1759,1759,1759,55
|
|
20230905,150000,719642256,1760,1758,1760,1758,26
|
|
20230905,145900,719596545,1758,1758,1758,1758,75
|
|
20230905,145800,719464695,1759,1759,1759,1759,120
|
|
20230905,145700,719253615,1759,1759,1759,1759,10
|
|
20230905,145600,719236025,1759,1759,1759,1759,20
|
|
20230905,145500,719200845,1760,1760,1760,1760,1
|
|
20230905,145400,719199085,1760,1758,1760,1758,26
|
|
20230905,145300,719153375,1760,1760,1760,1760,30
|
|
20230905,145200,719100575,1761,1761,1761,1761,0
|
|
20230905,145100,719100575,1761,1761,1761,1761,0
|
|
20230905,145000,719100575,1761,1761,1761,1761,1
|
|
20230905,144900,719098814,1761,1758,1761,1758,898
|
|
20230905,144800,717520107,1758,1758,1758,1758,4
|
|
20230905,144700,717513075,1758,1758,1758,1758,2110
|
|
20230905,144600,713803695,1758,1758,1758,1758,0
|
|
20230905,144500,713803695,1758,1758,1758,1758,25
|
|
20230905,144400,713759745,1756,1761,1761,1756,15004
|
|
20230905,144300,687403384,1761,1761,1761,1761,5
|
|
20230905,144200,687394579,1761,1761,1761,1761,7
|
|
20230905,144100,687382252,1761,1761,1761,1761,277
|
|
20230905,144000,686894455,1761,1761,1761,1761,0
|
|
20230905,143900,686894455,1761,1758,1761,1758,1091
|
|
20230905,143800,684975471,1758,1759,1760,1758,303
|
|
20230905,143700,684442252,1759,1759,1759,1759,100
|
|
20230905,143600,684266352,1758,1758,1758,1758,0
|
|
20230905,143500,684266352,1758,1758,1758,1758,960
|
|
20230905,143400,682578672,1758,1758,1758,1758,3378
|
|
20230905,143300,676640148,1760,1763,1763,1760,3219
|
|
20230905,143200,670971297,1762,1762,1762,1762,140
|
|
20230905,143100,670724617,1762,1762,1762,1762,0
|
|
20230905,143000,670724617,1762,1761,1762,1761,61
|
|
20230905,142900,670617186,1761,1761,1761,1761,1097
|
|
20230905,142800,668685369,1761,1758,1761,1758,12
|
|
20230905,142700,668664246,1758,1761,1761,1758,100
|
|
20230905,142600,668488431,1762,1762,1762,1762,1
|
|
20230905,142500,668486669,1758,1759,1759,1758,2594
|
|
20230905,142400,663926324,1759,1759,1759,1759,0
|
|
20230905,142300,663926324,1759,1759,1759,1759,5
|
|
20230905,142200,663917529,1759,1758,1759,1758,86
|
|
20230905,142100,663766295,1758,1758,1758,1758,49
|
|
20230905,142000,663680153,1758,1758,1758,1758,1051
|
|
20230905,141900,661832495,1758,1758,1758,1758,47
|
|
20230905,141800,661749869,1758,1758,1758,1758,46
|
|
20230905,141700,661669001,1759,1759,1760,1759,1246
|
|
20230905,141600,659477143,1760,1759,1760,1759,20
|
|
20230905,141500,659441953,1759,1759,1759,1759,276
|
|
20230905,141400,658956469,1759,1759,1759,1759,0
|
|
20230905,141300,658956469,1759,1759,1759,1759,0
|
|
20230905,141200,658956469,1759,1759,1759,1759,22
|
|
20230905,141100,658917771,1759,1759,1759,1759,21
|
|
20230905,141000,658880832,1759,1759,1759,1759,597
|
|
20230905,140900,657830709,1759,1759,1759,1759,2
|
|
20230905,140800,657827191,1759,1759,1759,1759,25
|
|
20230905,140700,657783216,1762,1759,1762,1759,30
|
|
20230905,140600,657730437,1759,1759,1759,1759,653
|
|
20230905,140500,656581810,1762,1762,1762,1762,100
|
|
20230905,140400,656405610,1762,1762,1762,1762,0
|
|
20230905,140300,656405610,1762,1762,1762,1762,0
|
|
20230905,140200,656405610,1762,1762,1762,1762,0
|
|
20230905,140100,656405610,1762,1762,1762,1762,25
|
|
20230905,140000,656361560,1762,1762,1762,1762,11
|
|
20230905,135900,656342178,1758,1758,1758,1758,2000
|
|
20230905,135800,652826178,1763,1758,1763,1758,3423
|
|
20230905,135700,646808524,1758,1758,1758,1758,22
|
|
20230905,135600,646769848,1760,1758,1760,1758,86
|
|
20230905,135500,646618530,1758,1758,1758,1758,540
|
|
20230905,135400,645669210,1758,1758,1758,1758,51
|
|
20230905,135300,645579552,1758,1760,1760,1758,1404
|
|
20230905,135200,643109146,1760,1760,1760,1760,0
|
|
20230905,135100,643109146,1760,1760,1760,1760,1
|
|
20230905,135000,643107386,1760,1760,1760,1760,21
|
|
20230905,134900,643070426,1761,1761,1761,1761,10
|
|
20230905,134800,643052816,1763,1763,1763,1763,0
|
|
20230905,134700,643052816,1763,1763,1763,1763,0
|
|
20230905,134600,643052816,1763,1763,1763,1763,0
|
|
20230905,134500,643052816,1763,1760,1763,1760,18
|
|
20230905,134400,643021118,1760,1760,1760,1760,39
|
|
20230905,134300,642952478,1760,1760,1760,1760,38
|
|
20230905,134200,642885598,1760,1760,1763,1760,1042
|
|
20230905,134100,641048939,1760,1760,1760,1760,5
|
|
20230905,134000,641040139,1762,1762,1762,1762,150
|
|
20230905,133900,640775839,1762,1762,1762,1762,1
|
|
20230905,133800,640774077,1763,1763,1763,1763,0
|
|
20230905,133700,640774077,1763,1763,1763,1763,0
|
|
20230905,133600,640774077,1763,1762,1763,1762,13
|
|
20230905,133500,640751170,1757,1757,1757,1757,0
|
|
20230905,133400,640751170,1757,1757,1757,1757,0
|
|
20230905,133300,640751170,1757,1757,1757,1757,0
|
|
20230905,133200,640751170,1757,1757,1757,1757,16
|
|
20230905,133100,640723058,1757,1757,1757,1757,162
|
|
20230905,133000,640438424,1756,1759,1759,1756,2659
|
|
20230905,132900,635767993,1757,1764,1764,1757,25001
|
|
20230905,132800,591802723,1761,1761,1761,1761,0
|
|
20230905,132700,591802723,1761,1761,1761,1761,1315
|
|
20230905,132600,589487008,1761,1761,1761,1761,1
|
|
20230905,132500,589485247,1761,1761,1761,1761,0
|
|
20230905,132400,589485247,1761,1761,1761,1761,220
|
|
20230905,132300,589097827,1761,1761,1761,1761,0
|
|
20230905,132200,589097827,1761,1761,1761,1761,126
|
|
20230905,132100,588875941,1761,1761,1761,1761,1
|
|
20230905,132000,588874180,1761,1761,1761,1761,5
|
|
20230905,131900,588865375,1761,1761,1761,1761,0
|
|
20230905,131800,588865375,1761,1761,1761,1761,8
|
|
20230905,131700,588851287,1761,1761,1761,1761,100
|
|
20230905,131600,588675187,1761,1761,1761,1761,1
|
|
20230905,131500,588673426,1761,1761,1761,1761,1353
|
|
20230905,131400,586290793,1760,1760,1760,1760,0
|
|
20230905,131300,586290793,1760,1760,1760,1760,0
|
|
20230905,131200,586290793,1760,1760,1760,1760,78
|
|
20230905,131100,586153513,1760,1761,1761,1760,1724
|
|
20230905,131000,583117610,1762,1761,1764,1761,424
|
|
20230905,130900,582370323,1761,1763,1763,1761,2940
|
|
20230905,130800,577189544,1763,1763,1763,1763,943
|
|
20230905,130700,575527035,1763,1763,1764,1763,103
|
|
20230905,130600,575345445,1763,1763,1763,1763,2
|
|
20230905,130500,575341919,1763,1763,1763,1763,100
|
|
20230905,130400,575165619,1763,1763,1763,1763,0
|
|
20230905,130300,575165619,1763,1763,1763,1763,0
|
|
20230905,130200,575165619,1763,1763,1763,1763,1129
|
|
20230905,130100,573175192,1763,1763,1763,1763,0
|
|
20230905,130000,573175192,1763,1763,1763,1763,0
|
|
20230905,125900,573175192,1763,1763,1763,1763,0
|
|
20230905,125800,573175192,1763,1763,1763,1763,0
|
|
20230905,125700,573175192,1763,1763,1764,1763,1002
|
|
20230905,125600,571408665,1763,1763,1763,1763,1100
|
|
20230905,125500,569469365,1763,1763,1763,1763,111
|
|
20230905,125400,569273672,1764,1764,1764,1764,1
|
|
20230905,125300,569271908,1764,1766,1766,1764,4727
|
|
20230905,125200,560930858,1769,1769,1769,1766,10643
|
|
20230905,125100,542131231,1769,1768,1769,1768,1714
|
|
20230905,125000,539099579,1769,1769,1769,1769,300
|
|
20230905,124900,538568879,1769,1769,1769,1769,0
|
|
20230905,124800,538568879,1769,1769,1769,1769,1
|
|
20230905,124700,538567110,1769,1769,1769,1769,52
|
|
20230905,124600,538475122,1769,1769,1769,1769,0
|
|
20230905,124500,538475122,1769,1770,1770,1769,58
|
|
20230905,124400,538372472,1770,1770,1770,1770,38
|
|
20230905,124300,538305212,1770,1769,1770,1769,1002
|
|
20230905,124200,536532672,1771,1771,1771,1771,25
|
|
20230905,124100,536488397,1770,1770,1770,1770,441
|
|
20230905,124000,535707827,1771,1771,1771,1771,0
|
|
20230905,123900,535707827,1771,1771,1771,1771,2315
|
|
20230905,123800,531607962,1771,1771,1771,1771,417
|
|
20230905,123700,530869455,1770,1770,1770,1770,1821
|
|
20230905,123600,527646285,1771,1774,1774,1771,4771
|
|
20230905,123500,519187219,1774,1775,1775,1774,226
|
|
20230905,123400,518786250,1775,1775,1775,1775,0
|
|
20230905,123300,518786250,1775,1775,1775,1775,209
|
|
20230905,123200,518415275,1775,1776,1776,1775,1349
|
|
20230905,123100,516020506,1778,1778,1778,1778,12
|
|
20230905,123000,515999170,1779,1778,1779,1778,218
|
|
20230905,122900,515611565,1778,1779,1780,1778,3058
|
|
20230905,122800,510172679,1778,1779,1779,1778,2165
|
|
20230905,122700,506322932,1779,1779,1779,1779,0
|
|
20230905,122600,506322932,1779,1779,1779,1779,0
|
|
20230905,122500,506322932,1779,1779,1779,1779,1
|
|
20230905,122400,506321153,1778,1779,1779,1778,1253
|
|
20230905,122300,504093229,1779,1779,1779,1779,312
|
|
20230905,122200,503538181,1779,1779,1779,1779,7423
|
|
20230905,122100,490332664,1779,1779,1779,1779,3166
|
|
20230905,122000,484700350,1779,1778,1779,1778,2333
|
|
20230905,121900,480550815,1778,1778,1778,1778,517
|
|
20230905,121800,479631589,1778,1777,1778,1776,5989
|
|
20230905,121700,468984766,1777,1777,1777,1777,760
|
|
20230905,121600,467634246,1775,1776,1776,1775,5586
|
|
20230905,121500,457715147,1777,1777,1778,1777,2643
|
|
20230905,121400,453018534,1777,1776,1777,1776,1714
|
|
20230905,121300,449973970,1775,1775,1775,1775,324
|
|
20230905,121200,449398870,1775,1775,1775,1775,327
|
|
20230905,121100,448818445,1776,1774,1776,1774,2328
|
|
20230905,121000,444686611,1773,1773,1773,1773,798
|
|
20230905,120900,443271757,1773,1774,1774,1773,1011
|
|
20230905,120800,441479253,1773,1773,1773,1771,1691
|
|
20230905,120700,438481692,1773,1773,1773,1773,1265
|
|
20230905,120600,436238847,1773,1773,1773,1773,884
|
|
20230905,120500,434671515,1774,1774,1774,1774,1
|
|
20230905,120400,434669741,1773,1773,1773,1773,1087
|
|
20230905,120300,432742490,1773,1773,1773,1773,235
|
|
20230905,120200,432325835,1773,1770,1773,1770,2172
|
|
20230905,120100,428478330,1770,1770,1770,1770,14
|
|
20230905,120000,428453550,1771,1770,1771,1770,52
|
|
20230905,115900,428361509,1770,1770,1770,1770,990
|
|
20230905,115800,426609209,1769,1769,1769,1769,677
|
|
20230905,115700,425411596,1768,1768,1768,1768,4078
|
|
20230905,115600,418201692,1768,1768,1768,1768,0
|
|
20230905,115500,418201692,1768,1768,1768,1768,0
|
|
20230905,115400,418201692,1768,1767,1768,1767,847
|
|
20230905,115300,416704316,1765,1765,1765,1765,1001
|
|
20230905,115200,414937551,1765,1765,1765,1765,500
|
|
20230905,115100,414055051,1765,1762,1765,1762,4399
|
|
20230905,115000,406298431,1762,1762,1762,1762,3
|
|
20230905,114900,406293145,1763,1763,1763,1763,113
|
|
20230905,114800,406093926,1763,1763,1763,1763,0
|
|
20230905,114700,406093926,1763,1763,1763,1763,0
|
|
20230905,114600,406093926,1763,1763,1763,1763,1
|
|
20230905,114500,406092163,1760,1763,1763,1760,933
|
|
20230905,114400,404449984,1763,1763,1763,1763,1
|
|
20230905,114300,404448221,1763,1763,1763,1763,0
|
|
20230905,114200,404448221,1763,1763,1763,1763,3
|
|
20230905,114100,404442932,1758,1761,1761,1758,3022
|
|
20230905,114000,399129111,1761,1761,1761,1761,1
|
|
20230905,113900,399127350,1762,1762,1762,1762,19
|
|
20230905,113800,399093872,1764,1764,1764,1764,0
|
|
20230905,113700,399093872,1764,1764,1764,1764,5
|
|
20230905,113600,399085052,1764,1764,1764,1764,0
|
|
20230905,113500,399085052,1764,1764,1764,1764,108
|
|
20230905,113400,398894540,1759,1759,1759,1759,0
|
|
20230905,113300,398894540,1759,1759,1759,1759,2930
|
|
20230905,113200,393740670,1765,1765,1765,1765,0
|
|
20230905,113100,393740670,1765,1765,1765,1765,0
|
|
20230905,113000,393740670,1765,1765,1765,1765,46
|
|
20230905,112900,393659480,1765,1765,1765,1765,442
|
|
20230905,112800,392879350,1759,1759,1759,1759,0
|
|
20230905,112700,392879350,1759,1764,1764,1759,2717
|
|
20230905,112600,388097735,1761,1761,1761,1761,0
|
|
20230905,112500,388097735,1761,1761,1761,1761,1
|
|
20230905,112400,388095974,1761,1761,1761,1761,1
|
|
20230905,112300,388094213,1765,1765,1765,1765,45
|
|
20230905,112200,388014788,1760,1760,1760,1760,0
|
|
20230905,112100,388014788,1760,1760,1760,1760,1137
|
|
20230905,112000,386013668,1759,1759,1759,1759,0
|
|
20230905,111900,386013668,1759,1767,1767,1759,2077
|
|
20230905,111800,382348135,1766,1766,1767,1766,1108
|
|
20230905,111700,380390907,1767,1767,1767,1767,0
|
|
20230905,111600,380390907,1767,1767,1767,1767,3
|
|
20230905,111500,380385606,1767,1767,1767,1767,2
|
|
20230905,111400,380382072,1768,1768,1768,1768,1
|
|
20230905,111300,380380304,1766,1765,1766,1765,2001
|
|
20230905,111200,376848538,1768,1768,1768,1768,0
|
|
20230905,111100,376848538,1768,1768,1768,1768,0
|
|
20230905,111000,376848538,1768,1768,1768,1768,0
|
|
20230905,110900,376848538,1768,1768,1768,1768,553
|
|
20230905,110800,375870834,1764,1764,1764,1764,44
|
|
20230905,110700,375793218,1768,1768,1768,1768,690
|
|
20230905,110600,374573298,1768,1764,1768,1764,658
|
|
20230905,110500,373410903,1764,1764,1767,1764,3581
|
|
20230905,110400,367093115,1764,1766,1766,1764,4
|
|
20230905,110300,367086057,1767,1767,1767,1767,1285
|
|
20230905,110200,364815462,1767,1767,1767,1767,0
|
|
20230905,110100,364815462,1767,1767,1767,1767,1482
|
|
20230905,110000,362196768,1764,1764,1764,1764,1977
|
|
20230905,105900,358709340,1764,1763,1764,1763,1800
|
|
20230905,105800,355534340,1760,1760,1760,1760,126
|
|
20230905,105700,355312580,1760,1763,1764,1760,1003
|
|
20230905,105600,353543326,1763,1763,1763,1763,44
|
|
20230905,105500,353465754,1763,1763,1764,1763,534
|
|
20230905,105400,352523861,1757,1757,1757,1757,0
|
|
20230905,105300,352523861,1757,1757,1757,1757,1805
|
|
20230905,105200,349352476,1757,1757,1757,1757,2735
|
|
20230905,105100,344547081,1757,1757,1757,1757,0
|
|
20230905,105000,344547081,1757,1757,1757,1757,9
|
|
20230905,104900,344531268,1757,1757,1757,1757,0
|
|
20230905,104800,344531268,1757,1757,1757,1757,500
|
|
20230905,104700,343652768,1761,1761,1761,1761,0
|
|
20230905,104600,343652768,1761,1761,1761,1761,205
|
|
20230905,104500,343291763,1761,1761,1761,1761,42
|
|
20230905,104400,343217801,1756,1756,1756,1756,0
|
|
20230905,104300,343217801,1756,1756,1756,1756,2926
|
|
20230905,104200,338079745,1756,1756,1756,1756,30
|
|
20230905,104100,338027065,1756,1756,1756,1756,0
|
|
20230905,104000,338027065,1756,1759,1759,1756,604
|
|
20230905,103900,336965047,1760,1761,1761,1760,97
|
|
20230905,103800,336794272,1761,1764,1764,1761,2784
|
|
20230905,103700,331889667,1767,1766,1767,1766,500
|
|
20230905,103600,331006435,1766,1766,1766,1766,500
|
|
20230905,103500,330123435,1764,1766,1766,1764,101
|
|
20230905,103400,329945071,1767,1767,1767,1767,0
|
|
20230905,103300,329945071,1767,1767,1767,1767,0
|
|
20230905,103200,329945071,1767,1767,1767,1767,0
|
|
20230905,103100,329945071,1767,1767,1767,1767,207
|
|
20230905,103000,329579302,1767,1767,1767,1767,358
|
|
20230905,102900,328946716,1764,1765,1765,1764,2688
|
|
20230905,102800,324203996,1764,1764,1764,1764,15
|
|
20230905,102700,324177536,1765,1765,1765,1765,251
|
|
20230905,102600,323734521,1764,1764,1764,1764,37
|
|
20230905,102500,323669253,1764,1764,1764,1764,285
|
|
20230905,102400,323166513,1764,1765,1765,1764,1100
|
|
20230905,102300,321225071,1764,1764,1764,1764,145
|
|
20230905,102200,320969291,1764,1765,1765,1764,1121
|
|
20230905,102100,318990777,1765,1768,1768,1765,2519
|
|
20230905,102000,314539475,1769,1769,1769,1769,0
|
|
20230905,101900,314539475,1769,1769,1769,1769,0
|
|
20230905,101800,314539475,1769,1769,1769,1769,282
|
|
20230905,101700,314040617,1769,1769,1769,1769,274
|
|
20230905,101600,313555911,1769,1768,1769,1768,656
|
|
20230905,101500,312395586,1769,1764,1769,1764,35
|
|
20230905,101400,312333676,1764,1768,1768,1764,3252
|
|
20230905,101300,306590793,1769,1769,1769,1769,5
|
|
20230905,101200,306581948,1769,1771,1772,1769,2453
|
|
20230905,101100,302236963,1771,1772,1773,1771,1402
|
|
20230905,101000,299752720,1772,1774,1774,1768,1160
|
|
20230905,100900,297699430,1778,1779,1780,1775,3197
|
|
20230905,100800,292014288,1780,1758,1780,1758,67224
|
|
20230905,100700,173139293,1757,1757,1757,1753,1688
|
|
20230905,100600,170175785,1757,1757,1757,1757,351
|
|
20230905,100500,169559078,1757,1757,1758,1757,1786
|
|
20230905,100400,166420985,1758,1758,1758,1758,290
|
|
20230905,100300,165911165,1758,1758,1758,1758,200
|
|
20230905,100200,165559565,1758,1753,1758,1752,2066
|
|
20230905,100100,161939315,1753,1753,1753,1753,37
|
|
20230905,100000,161874454,1752,1753,1753,1752,1400
|
|
20230905,095900,159421644,1752,1752,1752,1752,0
|
|
20230905,095800,159421644,1752,1755,1755,1752,3450
|
|
20230905,095700,153371256,1755,1755,1755,1755,361
|
|
20230905,095600,152737701,1755,1755,1755,1755,0
|
|
20230905,095500,152737701,1755,1755,1755,1755,66
|
|
20230905,095400,152621871,1755,1759,1759,1755,1084
|
|
20230905,095300,150715315,1760,1760,1760,1760,100
|
|
20230905,095200,150539315,1760,1760,1760,1760,100
|
|
20230905,095100,150363315,1759,1759,1759,1759,0
|
|
20230905,095000,150363315,1759,1759,1759,1759,10
|
|
20230905,094900,150345725,1759,1759,1759,1759,5
|
|
20230905,094800,150336930,1761,1760,1761,1760,1925
|
|
20230905,094700,146947043,1759,1759,1759,1759,158
|
|
20230905,094600,146669121,1759,1759,1759,1759,374
|
|
20230905,094500,146011255,1760,1757,1760,1756,3568
|
|
20230905,094400,139736787,1752,1752,1752,1752,572
|
|
20230905,094300,138734643,1752,1752,1752,1752,300
|
|
20230905,094200,138209043,1752,1752,1752,1752,0
|
|
20230905,094100,138209043,1752,1752,1752,1752,20
|
|
20230905,094000,138174003,1751,1751,1751,1751,8
|
|
20230905,093900,138159995,1751,1751,1752,1751,1910
|
|
20230905,093800,134814975,1751,1752,1752,1751,822
|
|
20230905,093700,133375453,1751,1751,1751,1751,4
|
|
20230905,093600,133368449,1751,1751,1751,1751,0
|
|
20230905,093500,133368449,1751,1751,1758,1751,160
|
|
20230905,093400,133087981,1751,1758,1758,1751,135
|
|
20230905,093300,132850700,1758,1751,1758,1751,297
|
|
20230905,093200,132330563,1752,1752,1752,1752,2
|
|
20230905,093100,132327059,1752,1752,1752,1752,149
|
|
20230905,093000,132066011,1752,1752,1752,1751,5757
|
|
20230905,092900,121982897,1752,1754,1754,1751,7447
|
|
20230905,092800,108934341,1754,1756,1757,1754,4772
|
|
20230905,092700,100559750,1756,1756,1756,1756,18
|
|
20230905,092600,100528142,1757,1757,1757,1757,418
|
|
20230905,092500,99793716,1758,1760,1760,1758,987
|
|
20230905,092400,98057004,1761,1763,1764,1761,3830
|
|
20230905,092300,91305285,1763,1764,1765,1763,7286
|
|
20230905,092200,78452310,1762,1762,1762,1762,1904
|
|
20230905,092100,75097462,1762,1756,1762,1756,7264
|
|
20230905,092000,62321322,1756,1752,1756,1752,1158
|
|
20230905,091900,60291377,1752,1754,1754,1752,10056
|
|
20230905,091800,42653253,1754,1757,1757,1750,7364
|
|
20230905,091700,29739915,1758,1757,1758,1757,101
|
|
20230905,091600,29562358,1756,1756,1756,1756,2575
|
|
20230905,091500,25040658,1759,1756,1759,1756,74
|
|
20230905,091400,24910522,1759,1759,1759,1757,351
|
|
20230905,091300,24293353,1756,1759,1759,1756,1692
|
|
20230905,091200,21317218,1759,1759,1759,1759,65
|
|
20230905,091100,21202883,1759,1761,1761,1759,1761
|
|
20230905,091000,18102609,1761,1761,1761,1761,24
|
|
20230905,090900,18060345,1761,1761,1761,1761,976
|
|
20230905,090800,16341609,1761,1762,1762,1759,1145
|
|
20230905,090700,14325932,1762,1760,1762,1759,502
|
|
20230905,090600,13442689,1760,1759,1760,1759,816
|
|
20230905,090500,12007050,1759,1762,1762,1759,506
|
|
20230905,090400,11116933,1760,1759,1760,1759,79
|
|
20230905,090300,10977952,1755,1763,1763,1755,1352
|
|
20230905,090200,8604285,1755,1760,1763,1755,1619
|
|
20230905,090100,5755418,1760,1754,1763,1753,737
|
|
20230905,090000,4460844,1764,1752,1764,1752,2546
|