619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191600,754352719,1759,1759,1759,1759,9421
|
|
20230906,191500,754352719,1759,1759,1759,1759,0
|
|
20230906,191400,754352719,1759,1759,1759,1759,0
|
|
20230906,191300,754352719,1759,1759,1759,1759,0
|
|
20230906,191200,754352719,1759,1759,1759,1759,0
|
|
20230906,191100,754352719,1759,1759,1759,1759,0
|
|
20230906,191000,754352719,1759,1759,1759,1759,0
|
|
20230906,190900,754352719,1759,1759,1759,1759,0
|
|
20230906,190800,754352719,1759,1759,1759,1759,0
|
|
20230906,190700,754352719,1759,1759,1759,1759,0
|
|
20230906,190600,754352719,1759,1759,1759,1759,0
|
|
20230906,190500,754352719,1759,1759,1759,1759,0
|
|
20230906,190400,754352719,1759,1759,1759,1759,0
|
|
20230906,190300,754352719,1759,1759,1759,1759,0
|
|
20230906,190200,754352719,1759,1759,1759,1759,0
|
|
20230906,190100,754352719,1759,1759,1759,1759,0
|
|
20230906,190000,754352719,1759,1759,1759,1759,0
|
|
20230906,185900,754352719,1759,1759,1759,1759,0
|
|
20230906,185800,754352719,1759,1759,1759,1759,0
|
|
20230906,185700,754352719,1759,1759,1759,1759,0
|
|
20230906,185600,754352719,1759,1759,1759,1759,0
|
|
20230906,185500,754352719,1759,1759,1759,1759,0
|
|
20230906,185400,754352719,1759,1759,1759,1759,0
|
|
20230906,185300,754352719,1759,1759,1759,1759,0
|
|
20230906,185200,754352719,1759,1759,1759,1759,0
|
|
20230906,185100,754352719,1759,1759,1759,1759,0
|
|
20230906,185000,754352719,1759,1759,1759,1759,0
|
|
20230906,184900,754352719,1759,1759,1759,1759,0
|
|
20230906,184800,754352719,1759,1759,1759,1759,0
|
|
20230906,184700,754352719,1759,1759,1759,1759,0
|
|
20230906,184600,754352719,1759,1759,1759,1759,9421
|
|
20230906,184500,754352719,1759,1759,1759,1759,0
|
|
20230906,184400,754352719,1759,1759,1759,1759,0
|
|
20230906,184300,754352719,1759,1759,1759,1759,0
|
|
20230906,184200,754352719,1759,1759,1759,1759,0
|
|
20230906,184100,754352719,1759,1759,1759,1759,0
|
|
20230906,184000,754352719,1759,1759,1759,1759,0
|
|
20230906,183900,754352719,1759,1759,1759,1759,0
|
|
20230906,183800,754352719,1759,1759,1759,1759,0
|
|
20230906,183700,754352719,1759,1759,1759,1759,0
|
|
20230906,183600,754352719,1759,1759,1759,1759,0
|
|
20230906,183500,754352719,1759,1759,1759,1759,0
|
|
20230906,183400,754352719,1759,1759,1759,1759,0
|
|
20230906,183300,754352719,1759,1759,1759,1759,0
|
|
20230906,183200,754352719,1759,1759,1759,1759,0
|
|
20230906,183100,754352719,1759,1759,1759,1759,0
|
|
20230906,183000,754352719,1759,1759,1759,1759,0
|
|
20230906,182900,754352719,1759,1759,1759,1759,0
|
|
20230906,182800,754352719,1759,1759,1759,1759,0
|
|
20230906,182700,754352719,1759,1759,1759,1759,0
|
|
20230906,182600,754352719,1759,1759,1759,1759,0
|
|
20230906,182500,754352719,1759,1759,1759,1759,0
|
|
20230906,182400,754352719,1759,1759,1759,1759,0
|
|
20230906,182300,754352719,1759,1759,1759,1759,0
|
|
20230906,182200,754352719,1759,1759,1759,1759,0
|
|
20230906,182100,754352719,1759,1759,1759,1759,0
|
|
20230906,182000,754352719,1759,1759,1759,1759,0
|
|
20230906,181900,754352719,1759,1759,1759,1759,0
|
|
20230906,181800,754352719,1759,1759,1759,1759,0
|
|
20230906,181700,754352719,1759,1759,1759,1759,0
|
|
20230906,181600,754352719,1759,1759,1759,1759,9421
|
|
20230906,181500,754352719,1759,1759,1759,1759,0
|
|
20230906,181400,754352719,1759,1759,1759,1759,0
|
|
20230906,181300,754352719,1759,1759,1759,1759,0
|
|
20230906,181200,754352719,1759,1759,1759,1759,0
|
|
20230906,181100,754352719,1759,1759,1759,1759,0
|
|
20230906,181000,754352719,1759,1759,1759,1759,0
|
|
20230906,180900,754352719,1759,1759,1759,1759,0
|
|
20230906,180800,754352719,1759,1759,1759,1759,0
|
|
20230906,180700,754352719,1759,1759,1759,1759,0
|
|
20230906,180600,754352719,1759,1759,1759,1759,0
|
|
20230906,180500,754352719,1759,1759,1759,1759,0
|
|
20230906,180400,754352719,1759,1759,1759,1759,0
|
|
20230906,180300,754352719,1759,1759,1759,1759,0
|
|
20230906,180200,754352719,1759,1759,1759,1759,0
|
|
20230906,180100,754352719,1759,1759,1759,1759,0
|
|
20230906,180000,754352719,1759,1759,1759,1759,0
|
|
20230906,175900,754352719,1759,1759,1759,1759,0
|
|
20230906,175800,754352719,1759,1759,1759,1759,0
|
|
20230906,175700,754352719,1759,1759,1759,1759,0
|
|
20230906,175600,754352719,1759,1759,1759,1759,0
|
|
20230906,175500,754352719,1759,1759,1759,1759,0
|
|
20230906,175400,754352719,1759,1759,1759,1759,0
|
|
20230906,175300,754352719,1759,1759,1759,1759,0
|
|
20230906,175200,754352719,1759,1759,1759,1759,0
|
|
20230906,175100,754352719,1759,1759,1759,1759,0
|
|
20230906,175000,754352719,1759,1759,1759,1759,0
|
|
20230906,174900,754352719,1759,1759,1759,1759,0
|
|
20230906,174800,754352719,1759,1759,1759,1759,0
|
|
20230906,174700,754352719,1759,1759,1759,1759,0
|
|
20230906,174600,754352719,1759,1759,1759,1759,9421
|
|
20230906,174500,754352719,1759,1759,1759,1759,0
|
|
20230906,174400,754352719,1759,1759,1759,1759,0
|
|
20230906,174300,754352719,1759,1759,1759,1759,0
|
|
20230906,174200,754352719,1759,1759,1759,1759,0
|
|
20230906,174100,754352719,1759,1759,1759,1759,0
|
|
20230906,174000,754352719,1759,1759,1759,1759,0
|
|
20230906,173900,754352719,1759,1759,1759,1759,0
|
|
20230906,173800,754352719,1759,1759,1759,1759,0
|
|
20230906,173700,754352719,1759,1759,1759,1759,0
|
|
20230906,173600,754352719,1759,1759,1759,1759,0
|
|
20230906,173500,754352719,1759,1759,1759,1759,0
|
|
20230906,173400,754352719,1759,1759,1759,1759,0
|
|
20230906,173300,754352719,1759,1759,1759,1759,0
|
|
20230906,173200,754352719,1759,1759,1759,1759,0
|
|
20230906,173100,754352719,1759,1759,1759,1759,0
|
|
20230906,173000,754352719,1759,1759,1759,1759,0
|
|
20230906,172900,754352719,1759,1759,1759,1759,0
|
|
20230906,172800,754352719,1759,1759,1759,1759,0
|
|
20230906,172700,754352719,1759,1759,1759,1759,0
|
|
20230906,172600,754352719,1759,1759,1759,1759,0
|
|
20230906,172500,754352719,1759,1759,1759,1759,0
|
|
20230906,172400,754352719,1759,1759,1759,1759,0
|
|
20230906,172300,754352719,1759,1759,1759,1759,0
|
|
20230906,172200,754352719,1759,1759,1759,1759,0
|
|
20230906,172100,754352719,1759,1759,1759,1759,0
|
|
20230906,172000,754352719,1759,1759,1759,1759,0
|
|
20230906,171900,754352719,1759,1759,1759,1759,0
|
|
20230906,171800,754352719,1759,1759,1759,1759,0
|
|
20230906,171700,754352719,1759,1759,1759,1759,0
|
|
20230906,171600,754352719,1759,1759,1759,1759,9421
|
|
20230906,171500,754352719,1759,1759,1759,1759,0
|
|
20230906,171400,754352719,1759,1759,1759,1759,0
|
|
20230906,171300,754352719,1759,1759,1759,1759,0
|
|
20230906,171200,754352719,1759,1759,1759,1759,0
|
|
20230906,171100,754352719,1759,1759,1759,1759,0
|
|
20230906,171000,754352719,1759,1759,1759,1759,0
|
|
20230906,170900,754352719,1759,1759,1759,1759,0
|
|
20230906,170800,754352719,1759,1759,1759,1759,0
|
|
20230906,170700,754352719,1759,1759,1759,1759,0
|
|
20230906,170600,754352719,1759,1759,1759,1759,0
|
|
20230906,170500,754352719,1759,1759,1759,1759,0
|
|
20230906,170400,754352719,1759,1759,1759,1759,0
|
|
20230906,170300,754352719,1759,1759,1759,1759,0
|
|
20230906,170200,754352719,1759,1759,1759,1759,0
|
|
20230906,170100,754352719,1759,1759,1759,1759,0
|
|
20230906,170000,754352719,1759,1759,1759,1759,0
|
|
20230906,165900,754352719,1759,1759,1759,1759,0
|
|
20230906,165800,754352719,1759,1759,1759,1759,0
|
|
20230906,165700,754352719,1759,1759,1759,1759,0
|
|
20230906,165600,754352719,1759,1759,1759,1759,0
|
|
20230906,165500,754352719,1759,1759,1759,1759,0
|
|
20230906,165400,754352719,1759,1759,1759,1759,0
|
|
20230906,165300,754352719,1759,1759,1759,1759,0
|
|
20230906,165200,754352719,1759,1759,1759,1759,0
|
|
20230906,165100,754352719,1759,1759,1759,1759,0
|
|
20230906,165000,754352719,1759,1759,1759,1759,0
|
|
20230906,164900,754352719,1759,1759,1759,1759,0
|
|
20230906,164800,754352719,1759,1759,1759,1759,0
|
|
20230906,164700,754352719,1759,1759,1759,1759,0
|
|
20230906,164600,754352719,1759,1759,1759,1759,9421
|
|
20230906,164500,754352719,1759,1759,1759,1759,0
|
|
20230906,164400,754352719,1759,1759,1759,1759,0
|
|
20230906,164300,754352719,1759,1759,1759,1759,0
|
|
20230906,164200,754352719,1759,1759,1759,1759,0
|
|
20230906,164100,754352719,1759,1759,1759,1759,0
|
|
20230906,164000,754352719,1759,1759,1759,1759,0
|
|
20230906,163900,754352719,1759,1759,1759,1759,0
|
|
20230906,163800,754352719,1759,1759,1759,1759,0
|
|
20230906,163700,754352719,1759,1759,1759,1759,0
|
|
20230906,163600,754352719,1759,1759,1759,1759,0
|
|
20230906,163500,754352719,1759,1759,1759,1759,0
|
|
20230906,163400,754352719,1759,1759,1759,1759,0
|
|
20230906,163300,754352719,1759,1759,1759,1759,0
|
|
20230906,163200,754352719,1759,1759,1759,1759,0
|
|
20230906,163100,754352719,1759,1759,1759,1759,0
|
|
20230906,163000,754352719,1759,1759,1759,1759,0
|
|
20230906,162900,754352719,1759,1759,1759,1759,0
|
|
20230906,162800,754352719,1759,1759,1759,1759,0
|
|
20230906,162700,754352719,1759,1759,1759,1759,0
|
|
20230906,162600,754352719,1759,1759,1759,1759,0
|
|
20230906,162500,754352719,1759,1759,1759,1759,0
|
|
20230906,162400,754352719,1759,1759,1759,1759,0
|
|
20230906,162300,754352719,1759,1759,1759,1759,0
|
|
20230906,162200,754352719,1759,1759,1759,1759,0
|
|
20230906,162100,754352719,1759,1759,1759,1759,0
|
|
20230906,162000,754352719,1759,1759,1759,1759,0
|
|
20230906,161900,754352719,1759,1759,1759,1759,0
|
|
20230906,161800,754352719,1759,1759,1759,1759,0
|
|
20230906,161700,754352719,1759,1759,1759,1759,0
|
|
20230906,161600,754352719,1759,1759,1759,1759,9421
|
|
20230906,161500,754352719,1759,1759,1759,1759,0
|
|
20230906,161400,754352719,1759,1759,1759,1759,0
|
|
20230906,161300,754352719,1759,1759,1759,1759,0
|
|
20230906,161200,754352719,1759,1759,1759,1759,0
|
|
20230906,161100,754352719,1759,1759,1759,1759,0
|
|
20230906,161000,754352719,1759,1759,1759,1759,0
|
|
20230906,160900,754352719,1759,1759,1759,1759,0
|
|
20230906,160800,754352719,1759,1759,1759,1759,0
|
|
20230906,160700,754352719,1759,1759,1759,1759,0
|
|
20230906,160600,754352719,1759,1759,1759,1759,0
|
|
20230906,160500,754352719,1759,1759,1759,1759,0
|
|
20230906,160400,754352719,1759,1759,1759,1759,0
|
|
20230906,160300,754352719,1759,1759,1759,1759,0
|
|
20230906,160200,754352719,1759,1759,1759,1759,0
|
|
20230906,160100,754352719,1759,1759,1759,1759,0
|
|
20230906,160000,754352719,1759,1759,1759,1759,0
|
|
20230906,155900,754352719,1759,1759,1759,1759,0
|
|
20230906,155800,754352719,1759,1759,1759,1759,0
|
|
20230906,155700,754352719,1759,1759,1759,1759,0
|
|
20230906,155600,754352719,1759,1759,1759,1759,0
|
|
20230906,155500,754352719,1759,1759,1759,1759,0
|
|
20230906,155400,754352719,1759,1759,1759,1759,0
|
|
20230906,155300,754352719,1759,1759,1759,1759,0
|
|
20230906,155200,754352719,1759,1759,1759,1759,0
|
|
20230906,155100,754352719,1759,1759,1759,1759,0
|
|
20230906,155000,754352719,1759,1759,1759,1759,0
|
|
20230906,154900,754352719,1759,1759,1759,1759,0
|
|
20230906,154800,754352719,1759,1759,1759,1759,0
|
|
20230906,154700,754352719,1759,1759,1759,1759,0
|
|
20230906,154600,754352719,1759,1759,1759,1759,9421
|
|
20230906,154500,754352719,1759,1759,1759,1759,0
|
|
20230906,154400,754352719,1759,1759,1759,1759,0
|
|
20230906,154300,754352719,1759,1759,1759,1759,0
|
|
20230906,154200,754352719,1759,1759,1759,1759,0
|
|
20230906,154100,754352719,1759,1759,1759,1759,0
|
|
20230906,154000,754352719,1759,1759,1759,1759,0
|
|
20230906,153900,754352719,1759,1759,1759,1759,0
|
|
20230906,153800,754352719,1759,1759,1759,1759,0
|
|
20230906,153700,754352719,1759,1759,1759,1759,0
|
|
20230906,153600,754352719,1759,1759,1759,1759,0
|
|
20230906,153500,754352719,1759,1759,1759,1759,0
|
|
20230906,153400,754352719,1759,1759,1759,1759,0
|
|
20230906,153300,754352719,1759,1759,1759,1759,0
|
|
20230906,153200,754352719,1759,1759,1759,1759,0
|
|
20230906,153100,754352719,1759,1759,1759,1759,0
|
|
20230906,153000,754352719,1759,1759,1759,1759,9421
|
|
20230906,152900,737781180,1747,1747,1747,1747,0
|
|
20230906,152800,737781180,1747,1747,1747,1747,0
|
|
20230906,152700,737781180,1747,1747,1747,1747,0
|
|
20230906,152600,737781180,1747,1747,1747,1747,0
|
|
20230906,152500,737781180,1747,1747,1747,1747,0
|
|
20230906,152400,737781180,1747,1747,1747,1747,0
|
|
20230906,152300,737781180,1747,1747,1747,1747,0
|
|
20230906,152200,737781180,1747,1747,1747,1747,0
|
|
20230906,152100,737781180,1747,1747,1747,1747,0
|
|
20230906,152000,737781180,1747,1747,1747,1747,0
|
|
20230906,151900,737781180,1747,1750,1759,1747,5865
|
|
20230906,151800,727512313,1751,1751,1751,1749,1730
|
|
20230906,151700,724486019,1750,1749,1750,1749,1015
|
|
20230906,151600,722710775,1749,1749,1758,1749,1018
|
|
20230906,151500,720929543,1750,1749,1758,1748,2515
|
|
20230906,151400,716531448,1749,1749,1758,1749,2699
|
|
20230906,151300,711810879,1749,1749,1759,1749,138
|
|
20230906,151200,711569482,1750,1756,1756,1750,5012
|
|
20230906,151100,702787217,1759,1759,1759,1756,103
|
|
20230906,151000,702606043,1760,1760,1760,1755,219
|
|
20230906,150900,702220778,1761,1761,1761,1754,12
|
|
20230906,150800,702199653,1761,1755,1761,1754,152
|
|
20230906,150700,701931994,1762,1762,1762,1762,585
|
|
20230906,150600,700901224,1763,1763,1763,1755,17
|
|
20230906,150500,700871261,1760,1760,1760,1760,0
|
|
20230906,150400,700871261,1760,1760,1764,1760,2105
|
|
20230906,150300,697166441,1760,1760,1760,1760,0
|
|
20230906,150200,697166441,1760,1760,1760,1760,506
|
|
20230906,150100,696275881,1760,1755,1760,1755,301
|
|
20230906,150000,695747576,1760,1760,1760,1760,82
|
|
20230906,145900,695603256,1755,1753,1760,1753,1455
|
|
20230906,145800,693045164,1753,1744,1753,1742,675
|
|
20230906,145700,691866745,1742,1746,1746,1742,3582
|
|
20230906,145600,685620391,1750,1747,1752,1747,557
|
|
20230906,145500,684647180,1752,1747,1752,1747,35
|
|
20230906,145400,684585985,1746,1745,1746,1745,473
|
|
20230906,145300,683760580,1744,1746,1746,1744,1226
|
|
20230906,145200,681620032,1754,1742,1754,1742,131
|
|
20230906,145100,681390627,1742,1745,1745,1742,7518
|
|
20230906,145000,668286140,1746,1746,1747,1745,5116
|
|
20230906,144900,659355613,1745,1753,1753,1745,13278
|
|
20230906,144800,636144486,1753,1759,1759,1753,8255
|
|
20230906,144700,621649066,1759,1759,1760,1759,42
|
|
20230906,144600,621575187,1759,1759,1759,1759,66
|
|
20230906,144500,621459093,1759,1759,1760,1759,374
|
|
20230906,144400,620801223,1759,1759,1759,1759,763
|
|
20230906,144300,619459106,1759,1759,1759,1759,138
|
|
20230906,144200,619216364,1759,1759,1759,1759,63
|
|
20230906,144100,619105547,1759,1759,1759,1759,1065
|
|
20230906,144000,617232212,1759,1759,1759,1759,25
|
|
20230906,143900,617188237,1759,1759,1759,1759,45
|
|
20230906,143800,617109082,1760,1760,1760,1760,529
|
|
20230906,143700,616178042,1760,1760,1761,1760,33
|
|
20230906,143600,616119955,1760,1758,1760,1757,2915
|
|
20230906,143500,610996013,1758,1761,1761,1758,397
|
|
20230906,143400,610297919,1761,1761,1761,1761,25
|
|
20230906,143300,610253894,1769,1762,1770,1761,10054
|
|
20230906,143200,592468456,1758,1758,1758,1758,914
|
|
20230906,143100,590861644,1758,1758,1758,1758,24
|
|
20230906,143000,590819452,1758,1763,1764,1758,226
|
|
20230906,142900,590420939,1758,1758,1758,1758,25
|
|
20230906,142800,590376989,1765,1758,1765,1758,26
|
|
20230906,142700,590331274,1758,1758,1758,1758,1410
|
|
20230906,142600,587852494,1758,1759,1759,1758,161
|
|
20230906,142500,587569318,1759,1759,1759,1759,25
|
|
20230906,142400,587525343,1758,1758,1758,1758,25
|
|
20230906,142300,587481393,1758,1758,1758,1758,25
|
|
20230906,142200,587437443,1758,1758,1758,1758,24
|
|
20230906,142100,587395251,1758,1758,1758,1758,25
|
|
20230906,142000,587351301,1758,1762,1762,1758,77
|
|
20230906,141900,587215727,1758,1758,1758,1758,25
|
|
20230906,141800,587171777,1758,1758,1758,1758,0
|
|
20230906,141700,587171777,1758,1763,1766,1758,125
|
|
20230906,141600,586951363,1758,1758,1758,1758,125
|
|
20230906,141500,586731613,1758,1763,1763,1758,27
|
|
20230906,141400,586684142,1758,1758,1758,1758,25
|
|
20230906,141300,586640192,1758,1758,1758,1758,25
|
|
20230906,141200,586596242,1758,1758,1758,1758,25
|
|
20230906,141100,586552292,1758,1758,1758,1757,86
|
|
20230906,141000,586401119,1757,1757,1757,1757,25
|
|
20230906,140900,586357194,1757,1757,1757,1757,339
|
|
20230906,140800,585761571,1757,1757,1757,1757,25
|
|
20230906,140700,585717646,1757,1757,1757,1757,25
|
|
20230906,140600,585673721,1758,1757,1758,1757,37
|
|
20230906,140500,585608709,1757,1758,1758,1757,25
|
|
20230906,140400,585564765,1757,1757,1757,1757,25
|
|
20230906,140300,585520840,1765,1757,1765,1757,134
|
|
20230906,140200,585285153,1758,1758,1758,1758,20
|
|
20230906,140100,585249993,1757,1757,1757,1757,39
|
|
20230906,140000,585181470,1758,1765,1765,1758,13
|
|
20230906,135900,585158595,1757,1757,1757,1757,64
|
|
20230906,135800,585046147,1757,1759,1759,1757,2369
|
|
20230906,135700,580881302,1761,1759,1761,1759,94
|
|
20230906,135600,580715898,1759,1759,1759,1759,65
|
|
20230906,135500,580601563,1759,1759,1759,1759,45
|
|
20230906,135400,580522408,1759,1761,1761,1759,1280
|
|
20230906,135300,578270704,1760,1760,1760,1760,1207
|
|
20230906,135200,576146384,1760,1760,1761,1760,66
|
|
20230906,135100,576030223,1760,1760,1761,1760,86
|
|
20230906,135000,575878862,1760,1761,1761,1760,57
|
|
20230906,134900,575778525,1761,1761,1766,1761,81
|
|
20230906,134800,575635838,1761,1761,1766,1761,89
|
|
20230906,134700,575479059,1761,1761,1761,1761,40
|
|
20230906,134600,575408619,1761,1761,1761,1761,65
|
|
20230906,134500,575294154,1761,1760,1761,1760,72
|
|
20230906,134400,575167402,1760,1760,1760,1760,134
|
|
20230906,134300,574931562,1761,1761,1761,1761,50
|
|
20230906,134200,574843512,1761,1761,1761,1760,1181
|
|
20230906,134100,572763791,1760,1760,1760,1760,65
|
|
20230906,134000,572649391,1760,1760,1760,1760,98
|
|
20230906,133900,572476911,1760,1760,1760,1760,365
|
|
20230906,133800,571834511,1760,1760,1760,1760,65
|
|
20230906,133700,571720111,1760,1760,1760,1760,65
|
|
20230906,133600,571605711,1760,1760,1760,1760,65
|
|
20230906,133500,571491311,1761,1761,1761,1761,474
|
|
20230906,133400,570656597,1761,1761,1761,1761,65
|
|
20230906,133300,570542132,1768,1762,1768,1761,3278
|
|
20230906,133200,564767985,1762,1762,1762,1762,65
|
|
20230906,133100,564653455,1762,1762,1762,1762,20
|
|
20230906,133000,564618215,1762,1762,1762,1762,65
|
|
20230906,132900,564503685,1762,1762,1763,1762,645
|
|
20230906,132800,563367184,1762,1763,1763,1762,1707
|
|
20230906,132700,560357788,1763,1768,1768,1763,769
|
|
20230906,132600,559002001,1763,1765,1768,1763,216
|
|
20230906,132500,558621083,1765,1765,1765,1765,65
|
|
20230906,132400,558506358,1765,1765,1765,1765,75
|
|
20230906,132300,558373983,1765,1765,1765,1765,265
|
|
20230906,132200,557906258,1765,1765,1765,1765,65
|
|
20230906,132100,557791533,1765,1765,1768,1765,66
|
|
20230906,132000,557675040,1765,1765,1765,1765,65
|
|
20230906,131900,557560315,1765,1765,1765,1765,124
|
|
20230906,131800,557341455,1765,1767,1767,1765,1965
|
|
20230906,131700,553872778,1767,1767,1767,1767,65
|
|
20230906,131600,553757923,1767,1767,1768,1767,49
|
|
20230906,131500,553671330,1767,1767,1767,1767,68
|
|
20230906,131400,553551174,1767,1767,1767,1767,245
|
|
20230906,131300,553118259,1768,1768,1768,1768,286
|
|
20230906,131200,552612611,1768,1768,1768,1768,52
|
|
20230906,131100,552520675,1768,1768,1768,1768,280
|
|
20230906,131000,552025635,1768,1768,1768,1768,140
|
|
20230906,130900,551778115,1768,1768,1768,1768,40
|
|
20230906,130800,551707395,1768,1769,1769,1768,40
|
|
20230906,130700,551636665,1770,1770,1770,1770,0
|
|
20230906,130600,551636665,1770,1770,1770,1770,2843
|
|
20230906,130500,546604555,1772,1772,1772,1772,0
|
|
20230906,130400,546604555,1772,1772,1772,1772,0
|
|
20230906,130300,546604555,1772,1772,1772,1772,1
|
|
20230906,130200,546602783,1772,1772,1772,1772,0
|
|
20230906,130100,546602783,1772,1771,1772,1771,929
|
|
20230906,130000,544957227,1772,1772,1772,1772,6
|
|
20230906,125900,544946595,1772,1772,1772,1771,127
|
|
20230906,125800,544721666,1772,1771,1772,1770,1614
|
|
20230906,125700,541864160,1771,1771,1771,1771,0
|
|
20230906,125600,541864160,1771,1772,1772,1771,1156
|
|
20230906,125500,539815757,1772,1772,1772,1772,9
|
|
20230906,125400,539799809,1771,1772,1772,1771,609
|
|
20230906,125300,538720671,1772,1772,1772,1772,406
|
|
20230906,125200,538001239,1773,1773,1773,1773,509
|
|
20230906,125100,537098782,1773,1771,1774,1771,11070
|
|
20230906,125000,517473952,1771,1770,1771,1770,124
|
|
20230906,124900,517254372,1768,1768,1768,1768,100
|
|
20230906,124800,517077572,1768,1771,1771,1768,4254
|
|
20230906,124700,509549194,1771,1769,1771,1769,3435
|
|
20230906,124600,503467643,1769,1769,1769,1769,700
|
|
20230906,124500,502229343,1768,1767,1768,1767,1551
|
|
20230906,124400,499487840,1764,1764,1764,1764,0
|
|
20230906,124300,499487840,1764,1764,1764,1764,0
|
|
20230906,124200,499487840,1764,1764,1764,1764,0
|
|
20230906,124100,499487840,1764,1764,1764,1764,0
|
|
20230906,124000,499487840,1764,1765,1765,1764,1012
|
|
20230906,123900,497702649,1765,1766,1766,1765,1710
|
|
20230906,123800,494683888,1768,1768,1768,1768,0
|
|
20230906,123700,494683888,1768,1768,1768,1768,900
|
|
20230906,123600,493092688,1768,1769,1769,1768,1749
|
|
20230906,123500,490000406,1769,1769,1769,1769,70
|
|
20230906,123400,489876576,1769,1770,1770,1769,502
|
|
20230906,123300,488988038,1769,1769,1769,1769,243
|
|
20230906,123200,488558171,1768,1768,1768,1768,0
|
|
20230906,123100,488558171,1768,1769,1769,1768,413
|
|
20230906,123000,487827624,1770,1771,1771,1770,9
|
|
20230906,122900,487811688,1770,1770,1770,1770,0
|
|
20230906,122800,487811688,1770,1771,1771,1770,1069
|
|
20230906,122700,485919489,1771,1770,1771,1770,8245
|
|
20230906,122600,471325039,1770,1770,1770,1770,315
|
|
20230906,122500,470767489,1770,1770,1770,1770,1006
|
|
20230906,122400,468986869,1769,1766,1770,1766,3006
|
|
20230906,122300,463669854,1766,1766,1766,1766,119
|
|
20230906,122200,463459700,1765,1765,1765,1765,17
|
|
20230906,122100,463429695,1763,1764,1764,1763,1268
|
|
20230906,122000,461194020,1765,1765,1765,1765,1723
|
|
20230906,121900,458152925,1765,1765,1765,1765,406
|
|
20230906,121800,457436335,1766,1766,1766,1766,0
|
|
20230906,121700,457436335,1766,1766,1766,1766,1681
|
|
20230906,121600,454467689,1767,1767,1767,1767,52
|
|
20230906,121500,454375805,1767,1768,1768,1767,110
|
|
20230906,121400,454181326,1768,1768,1768,1768,571
|
|
20230906,121300,453171798,1768,1768,1768,1768,1501
|
|
20230906,121200,450518030,1770,1770,1770,1770,1000
|
|
20230906,121100,448748030,1770,1768,1770,1767,1971
|
|
20230906,121000,445261005,1766,1766,1766,1766,0
|
|
20230906,120900,445261005,1766,1766,1766,1766,0
|
|
20230906,120800,445261005,1766,1766,1766,1766,49
|
|
20230906,120700,445174471,1770,1770,1770,1770,0
|
|
20230906,120600,445174471,1770,1770,1770,1770,100
|
|
20230906,120500,444997471,1770,1770,1770,1770,558
|
|
20230906,120400,444009811,1770,1770,1770,1770,50
|
|
20230906,120300,443921311,1770,1770,1770,1770,177
|
|
20230906,120200,443608021,1766,1770,1770,1766,1066
|
|
20230906,120100,441722285,1770,1766,1770,1766,5062
|
|
20230906,120000,432769893,1765,1765,1765,1765,2
|
|
20230906,115900,432766363,1768,1768,1768,1768,0
|
|
20230906,115800,432766363,1768,1769,1769,1768,2587
|
|
20230906,115700,428192526,1769,1768,1769,1768,1560
|
|
20230906,115600,425434386,1770,1767,1770,1767,7000
|
|
20230906,115500,413046756,1766,1764,1766,1764,1958
|
|
20230906,115400,409590795,1764,1764,1764,1764,41
|
|
20230906,115300,409518471,1764,1764,1764,1764,569
|
|
20230906,115200,408514755,1764,1762,1764,1762,1105
|
|
20230906,115100,406566674,1761,1761,1761,1761,0
|
|
20230906,115000,406566674,1761,1761,1762,1761,1010
|
|
20230906,114900,404787998,1761,1761,1761,1761,0
|
|
20230906,114800,404787998,1761,1761,1761,1761,0
|
|
20230906,114700,404787998,1761,1761,1761,1761,0
|
|
20230906,114600,404787998,1761,1761,1761,1761,0
|
|
20230906,114500,404787998,1761,1761,1761,1761,218
|
|
20230906,114400,404404100,1761,1761,1761,1761,0
|
|
20230906,114300,404404100,1761,1761,1761,1761,0
|
|
20230906,114200,404404100,1761,1762,1762,1761,30
|
|
20230906,114100,404351255,1763,1762,1763,1762,161
|
|
20230906,114000,404067570,1762,1762,1763,1762,1654
|
|
20230906,113900,401152786,1761,1761,1761,1761,930
|
|
20230906,113800,399515056,1760,1760,1760,1760,1012
|
|
20230906,113700,397733936,1760,1760,1760,1760,1382
|
|
20230906,113600,395301616,1760,1760,1760,1760,2659
|
|
20230906,113500,390621776,1760,1758,1760,1758,4206
|
|
20230906,113400,383222125,1754,1755,1757,1754,3966
|
|
20230906,113300,376257543,1755,1754,1755,1754,133
|
|
20230906,113200,376024260,1754,1754,1754,1754,0
|
|
20230906,113100,376024260,1754,1754,1754,1754,0
|
|
20230906,113000,376024260,1754,1754,1754,1754,0
|
|
20230906,112900,376024260,1754,1754,1754,1754,0
|
|
20230906,112800,376024260,1754,1754,1754,1754,1
|
|
20230906,112700,376022506,1753,1751,1753,1751,770
|
|
20230906,112600,374672757,1751,1751,1751,1751,3590
|
|
20230906,112500,368386667,1751,1751,1751,1751,0
|
|
20230906,112400,368386667,1751,1749,1751,1749,109
|
|
20230906,112300,368195958,1749,1750,1750,1749,108
|
|
20230906,112200,368007065,1751,1751,1751,1751,0
|
|
20230906,112100,368007065,1751,1750,1751,1750,389
|
|
20230906,112000,367325941,1750,1750,1750,1750,637
|
|
20230906,111900,366211191,1750,1750,1750,1750,30
|
|
20230906,111800,366158691,1750,1750,1750,1750,929
|
|
20230906,111700,364532941,1750,1750,1750,1750,212
|
|
20230906,111600,364161941,1750,1750,1750,1750,0
|
|
20230906,111500,364161941,1750,1750,1750,1750,500
|
|
20230906,111400,363286941,1750,1750,1750,1750,0
|
|
20230906,111300,363286941,1750,1750,1750,1750,119
|
|
20230906,111200,363078691,1750,1750,1750,1750,293
|
|
20230906,111100,362565941,1750,1750,1750,1750,6
|
|
20230906,111000,362555441,1750,1750,1750,1750,0
|
|
20230906,110900,362555441,1750,1750,1750,1750,0
|
|
20230906,110800,362555441,1750,1750,1750,1750,1
|
|
20230906,110700,362553691,1748,1748,1748,1748,10
|
|
20230906,110600,362536211,1752,1752,1752,1752,330
|
|
20230906,110500,361958051,1754,1754,1754,1754,0
|
|
20230906,110400,361958051,1754,1754,1754,1754,0
|
|
20230906,110300,361958051,1754,1754,1754,1754,0
|
|
20230906,110200,361958051,1754,1754,1754,1754,10
|
|
20230906,110100,361940511,1754,1754,1754,1754,1
|
|
20230906,110000,361938757,1754,1748,1754,1748,2
|
|
20230906,105900,361935255,1757,1757,1757,1757,0
|
|
20230906,105800,361935255,1757,1749,1757,1749,500
|
|
20230906,105700,361060285,1744,1744,1744,1744,1500
|
|
20230906,105600,358444285,1744,1745,1745,1744,1000
|
|
20230906,105500,356699361,1747,1747,1747,1747,0
|
|
20230906,105400,356699361,1747,1746,1747,1746,337
|
|
20230906,105300,356110925,1745,1744,1745,1744,24
|
|
20230906,105200,356069051,1744,1744,1744,1744,104
|
|
20230906,105100,355887675,1744,1744,1744,1744,655
|
|
20230906,105000,354745355,1744,1744,1744,1744,3
|
|
20230906,104900,354740123,1744,1744,1745,1744,883
|
|
20230906,104800,353200156,1744,1745,1745,1744,1327
|
|
20230906,104700,350885503,1745,1745,1745,1745,22
|
|
20230906,104600,350847113,1745,1746,1746,1745,234
|
|
20230906,104500,350438564,1747,1747,1749,1746,374
|
|
20230906,104400,349785191,1749,1749,1749,1749,5
|
|
20230906,104300,349776446,1749,1749,1749,1749,803
|
|
20230906,104200,348371999,1747,1748,1748,1747,1049
|
|
20230906,104100,346538404,1747,1747,1748,1747,253
|
|
20230906,104000,346096193,1747,1747,1747,1747,51
|
|
20230906,103900,346007096,1747,1747,1747,1747,277
|
|
20230906,103800,345523177,1743,1743,1743,1743,1120
|
|
20230906,103700,343571017,1744,1744,1744,1744,5712
|
|
20230906,103600,333609289,1743,1743,1743,1743,0
|
|
20230906,103500,333609289,1743,1749,1749,1743,934
|
|
20230906,103400,331981039,1747,1740,1747,1740,3250
|
|
20230906,103300,326315929,1742,1742,1742,1740,2648
|
|
20230906,103200,321703115,1741,1741,1741,1741,84
|
|
20230906,103100,321556871,1740,1740,1740,1740,1
|
|
20230906,103000,321555131,1740,1741,1741,1740,7006
|
|
20230906,102900,309363057,1741,1741,1741,1741,551
|
|
20230906,102800,308403766,1741,1741,1741,1741,137
|
|
20230906,102700,308165249,1741,1741,1741,1741,691
|
|
20230906,102600,306962218,1743,1743,1743,1743,59
|
|
20230906,102500,306859381,1741,1742,1742,1741,500
|
|
20230906,102400,305988421,1741,1741,1741,1741,0
|
|
20230906,102300,305988421,1741,1741,1741,1741,0
|
|
20230906,102200,305988421,1741,1745,1745,1741,6199
|
|
20230906,102100,295188213,1747,1747,1747,1747,0
|
|
20230906,102000,295188213,1747,1745,1747,1745,2010
|
|
20230906,101900,291678296,1743,1743,1743,1743,606
|
|
20230906,101800,290622038,1743,1743,1743,1743,1
|
|
20230906,101700,290620295,1744,1744,1744,1744,0
|
|
20230906,101600,290620295,1744,1744,1744,1744,1301
|
|
20230906,101500,288351351,1746,1746,1746,1746,5
|
|
20230906,101400,288342621,1747,1747,1747,1747,0
|
|
20230906,101300,288342621,1747,1747,1747,1747,0
|
|
20230906,101200,288342621,1747,1743,1747,1743,1346
|
|
20230906,101100,285994863,1743,1747,1747,1743,837
|
|
20230906,101000,284535944,1742,1742,1742,1742,0
|
|
20230906,100900,284535944,1742,1742,1742,1742,500
|
|
20230906,100800,283664944,1742,1747,1748,1742,6603
|
|
20230906,100700,272148210,1747,1744,1747,1744,19
|
|
20230906,100600,272115071,1743,1743,1743,1743,500
|
|
20230906,100500,271243571,1743,1743,1743,1743,1
|
|
20230906,100400,271241828,1744,1745,1745,1743,220
|
|
20230906,100300,270858098,1745,1743,1745,1743,11652
|
|
20230906,100200,250527714,1743,1742,1743,1742,1640
|
|
20230906,100100,247669294,1742,1747,1747,1742,15828
|
|
20230906,100000,220057046,1747,1747,1747,1747,269
|
|
20230906,095900,219587103,1747,1747,1747,1747,0
|
|
20230906,095800,219587103,1747,1747,1747,1747,0
|
|
20230906,095700,219587103,1747,1747,1747,1747,635
|
|
20230906,095600,218477758,1747,1747,1747,1747,0
|
|
20230906,095500,218477758,1747,1747,1747,1747,300
|
|
20230906,095400,217953658,1747,1750,1750,1747,662
|
|
20230906,095300,216796814,1750,1747,1750,1747,396
|
|
20230906,095200,216104654,1746,1746,1746,1746,0
|
|
20230906,095100,216104654,1746,1747,1748,1746,701
|
|
20230906,095000,214880023,1748,1747,1748,1747,137
|
|
20230906,094900,214640672,1744,1744,1744,1744,1
|
|
20230906,094800,214638928,1744,1744,1744,1743,1386
|
|
20230906,094700,212221818,1742,1742,1742,1742,515
|
|
20230906,094600,211324688,1741,1741,1741,1740,2273
|
|
20230906,094500,207367769,1740,1746,1746,1740,16497
|
|
20230906,094400,178611266,1746,1747,1747,1746,1530
|
|
20230906,094300,175939330,1747,1747,1748,1747,1653
|
|
20230906,094200,173050539,1747,1752,1752,1747,11117
|
|
20230906,094100,153601789,1752,1752,1752,1752,1200
|
|
20230906,094000,151499389,1752,1752,1752,1752,0
|
|
20230906,093900,151499389,1752,1757,1757,1752,5
|
|
20230906,093800,151490624,1752,1752,1752,1752,200
|
|
20230906,093700,151140224,1752,1754,1754,1752,684
|
|
20230906,093600,149941686,1755,1755,1755,1755,1
|
|
20230906,093500,149939931,1754,1754,1754,1754,26
|
|
20230906,093400,149894327,1754,1754,1754,1754,180
|
|
20230906,093300,149578607,1754,1754,1757,1754,14
|
|
20230906,093200,149554025,1756,1757,1757,1756,63
|
|
20230906,093100,149443344,1757,1753,1757,1753,323
|
|
20230906,093000,148877105,1757,1753,1759,1753,1719
|
|
20230906,092900,145861602,1753,1753,1753,1753,0
|
|
20230906,092800,145861602,1753,1754,1754,1753,1000
|
|
20230906,092700,144108308,1754,1754,1754,1753,818
|
|
20230906,092600,142674104,1753,1760,1760,1753,271
|
|
20230906,092500,142198651,1753,1753,1753,1753,1
|
|
20230906,092400,142196898,1754,1754,1754,1754,1455
|
|
20230906,092300,139644828,1753,1753,1753,1753,0
|
|
20230906,092200,139644828,1753,1753,1762,1753,271
|
|
20230906,092100,139169738,1752,1753,1762,1752,1040
|
|
20230906,092000,137347077,1752,1752,1752,1752,1
|
|
20230906,091900,137345325,1762,1754,1762,1754,955
|
|
20230906,091800,135668310,1754,1754,1754,1754,33
|
|
20230906,091700,135610428,1754,1749,1754,1749,700
|
|
20230906,091600,134385983,1749,1749,1749,1749,1
|
|
20230906,091500,134384234,1749,1749,1749,1749,568
|
|
20230906,091400,133390802,1749,1749,1749,1749,2000
|
|
20230906,091300,129892802,1749,1749,1749,1749,2200
|
|
20230906,091200,126045002,1748,1748,1748,1748,202
|
|
20230906,091100,125691906,1747,1748,1754,1747,580
|
|
20230906,091000,124678219,1747,1754,1754,1747,46
|
|
20230906,090900,124597542,1746,1750,1754,1745,1338
|
|
20230906,090800,122253755,1744,1745,1754,1744,524
|
|
20230906,090700,121339168,1744,1744,1745,1743,10693
|
|
20230906,090600,102695962,1744,1746,1754,1744,2116
|
|
20230906,090500,99002281,1745,1747,1750,1743,4904
|
|
20230906,090400,90441179,1746,1743,1747,1743,4705
|
|
20230906,090300,82227991,1742,1747,1749,1742,11454
|
|
20230906,090200,62235689,1747,1747,1750,1747,3410
|
|
20230906,090100,56278052,1747,1751,1751,1746,16336
|
|
20230906,090000,27691030,1755,1762,1763,1750,15741
|