620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191700,761577096,1739,1739,1739,1739,10873
|
|
20230907,191600,761577096,1739,1739,1739,1739,0
|
|
20230907,191500,761577096,1739,1739,1739,1739,0
|
|
20230907,191400,761577096,1739,1739,1739,1739,0
|
|
20230907,191300,761577096,1739,1739,1739,1739,0
|
|
20230907,191200,761577096,1739,1739,1739,1739,0
|
|
20230907,191100,761577096,1739,1739,1739,1739,0
|
|
20230907,191000,761577096,1739,1739,1739,1739,0
|
|
20230907,190900,761577096,1739,1739,1739,1739,0
|
|
20230907,190800,761577096,1739,1739,1739,1739,0
|
|
20230907,190700,761577096,1739,1739,1739,1739,0
|
|
20230907,190600,761577096,1739,1739,1739,1739,0
|
|
20230907,190500,761577096,1739,1739,1739,1739,0
|
|
20230907,190400,761577096,1739,1739,1739,1739,0
|
|
20230907,190300,761577096,1739,1739,1739,1739,0
|
|
20230907,190200,761577096,1739,1739,1739,1739,0
|
|
20230907,190100,761577096,1739,1739,1739,1739,0
|
|
20230907,190000,761577096,1739,1739,1739,1739,0
|
|
20230907,185900,761577096,1739,1739,1739,1739,0
|
|
20230907,185800,761577096,1739,1739,1739,1739,0
|
|
20230907,185700,761577096,1739,1739,1739,1739,0
|
|
20230907,185600,761577096,1739,1739,1739,1739,0
|
|
20230907,185500,761577096,1739,1739,1739,1739,0
|
|
20230907,185400,761577096,1739,1739,1739,1739,0
|
|
20230907,185300,761577096,1739,1739,1739,1739,0
|
|
20230907,185200,761577096,1739,1739,1739,1739,0
|
|
20230907,185100,761577096,1739,1739,1739,1739,0
|
|
20230907,185000,761577096,1739,1739,1739,1739,0
|
|
20230907,184900,761577096,1739,1739,1739,1739,0
|
|
20230907,184800,761577096,1739,1739,1739,1739,0
|
|
20230907,184700,761577096,1739,1739,1739,1739,10873
|
|
20230907,184600,761577096,1739,1739,1739,1739,0
|
|
20230907,184500,761577096,1739,1739,1739,1739,0
|
|
20230907,184400,761577096,1739,1739,1739,1739,0
|
|
20230907,184300,761577096,1739,1739,1739,1739,0
|
|
20230907,184200,761577096,1739,1739,1739,1739,0
|
|
20230907,184100,761577096,1739,1739,1739,1739,0
|
|
20230907,184000,761577096,1739,1739,1739,1739,0
|
|
20230907,183900,761577096,1739,1739,1739,1739,0
|
|
20230907,183800,761577096,1739,1739,1739,1739,0
|
|
20230907,183700,761577096,1739,1739,1739,1739,0
|
|
20230907,183600,761577096,1739,1739,1739,1739,0
|
|
20230907,183500,761577096,1739,1739,1739,1739,0
|
|
20230907,183400,761577096,1739,1739,1739,1739,0
|
|
20230907,183300,761577096,1739,1739,1739,1739,0
|
|
20230907,183200,761577096,1739,1739,1739,1739,0
|
|
20230907,183100,761577096,1739,1739,1739,1739,0
|
|
20230907,183000,761577096,1739,1739,1739,1739,0
|
|
20230907,182900,761577096,1739,1739,1739,1739,0
|
|
20230907,182800,761577096,1739,1739,1739,1739,0
|
|
20230907,182700,761577096,1739,1739,1739,1739,0
|
|
20230907,182600,761577096,1739,1739,1739,1739,0
|
|
20230907,182500,761577096,1739,1739,1739,1739,0
|
|
20230907,182400,761577096,1739,1739,1739,1739,0
|
|
20230907,182300,761577096,1739,1739,1739,1739,0
|
|
20230907,182200,761577096,1739,1739,1739,1739,0
|
|
20230907,182100,761577096,1739,1739,1739,1739,0
|
|
20230907,182000,761577096,1739,1739,1739,1739,0
|
|
20230907,181900,761577096,1739,1739,1739,1739,0
|
|
20230907,181800,761577096,1739,1739,1739,1739,0
|
|
20230907,181700,761577096,1739,1739,1739,1739,10873
|
|
20230907,181600,761577096,1739,1739,1739,1739,0
|
|
20230907,181500,761577096,1739,1739,1739,1739,0
|
|
20230907,181400,761577096,1739,1739,1739,1739,0
|
|
20230907,181300,761577096,1739,1739,1739,1739,0
|
|
20230907,181200,761577096,1739,1739,1739,1739,0
|
|
20230907,181100,761577096,1739,1739,1739,1739,0
|
|
20230907,181000,761577096,1739,1739,1739,1739,0
|
|
20230907,180900,761577096,1739,1739,1739,1739,0
|
|
20230907,180800,761577096,1739,1739,1739,1739,0
|
|
20230907,180700,761577096,1739,1739,1739,1739,0
|
|
20230907,180600,761577096,1739,1739,1739,1739,0
|
|
20230907,180500,761577096,1739,1739,1739,1739,0
|
|
20230907,180400,761577096,1739,1739,1739,1739,0
|
|
20230907,180300,761577096,1739,1739,1739,1739,0
|
|
20230907,180200,761577096,1739,1739,1739,1739,0
|
|
20230907,180100,761577096,1739,1739,1739,1739,0
|
|
20230907,180000,761577096,1739,1739,1739,1739,0
|
|
20230907,175900,761577096,1739,1739,1739,1739,0
|
|
20230907,175800,761577096,1739,1739,1739,1739,0
|
|
20230907,175700,761577096,1739,1739,1739,1739,0
|
|
20230907,175600,761577096,1739,1739,1739,1739,0
|
|
20230907,175500,761577096,1739,1739,1739,1739,0
|
|
20230907,175400,761577096,1739,1739,1739,1739,0
|
|
20230907,175300,761577096,1739,1739,1739,1739,0
|
|
20230907,175200,761577096,1739,1739,1739,1739,0
|
|
20230907,175100,761577096,1739,1739,1739,1739,0
|
|
20230907,175000,761577096,1739,1739,1739,1739,0
|
|
20230907,174900,761577096,1739,1739,1739,1739,0
|
|
20230907,174800,761577096,1739,1739,1739,1739,0
|
|
20230907,174700,761577096,1739,1739,1739,1739,10873
|
|
20230907,174600,761577096,1739,1739,1739,1739,0
|
|
20230907,174500,761577096,1739,1739,1739,1739,0
|
|
20230907,174400,761577096,1739,1739,1739,1739,0
|
|
20230907,174300,761577096,1739,1739,1739,1739,0
|
|
20230907,174200,761577096,1739,1739,1739,1739,0
|
|
20230907,174100,761577096,1739,1739,1739,1739,0
|
|
20230907,174000,761577096,1739,1739,1739,1739,0
|
|
20230907,173900,761577096,1739,1739,1739,1739,0
|
|
20230907,173800,761577096,1739,1739,1739,1739,0
|
|
20230907,173700,761577096,1739,1739,1739,1739,0
|
|
20230907,173600,761577096,1739,1739,1739,1739,0
|
|
20230907,173500,761577096,1739,1739,1739,1739,0
|
|
20230907,173400,761577096,1739,1739,1739,1739,0
|
|
20230907,173300,761577096,1739,1739,1739,1739,0
|
|
20230907,173200,761577096,1739,1739,1739,1739,0
|
|
20230907,173100,761577096,1739,1739,1739,1739,0
|
|
20230907,173000,761577096,1739,1739,1739,1739,0
|
|
20230907,172900,761577096,1739,1739,1739,1739,0
|
|
20230907,172800,761577096,1739,1739,1739,1739,0
|
|
20230907,172700,761577096,1739,1739,1739,1739,0
|
|
20230907,172600,761577096,1739,1739,1739,1739,0
|
|
20230907,172500,761577096,1739,1739,1739,1739,0
|
|
20230907,172400,761577096,1739,1739,1739,1739,0
|
|
20230907,172300,761577096,1739,1739,1739,1739,0
|
|
20230907,172200,761577096,1739,1739,1739,1739,0
|
|
20230907,172100,761577096,1739,1739,1739,1739,0
|
|
20230907,172000,761577096,1739,1739,1739,1739,0
|
|
20230907,171900,761577096,1739,1739,1739,1739,0
|
|
20230907,171800,761577096,1739,1739,1739,1739,0
|
|
20230907,171700,761577096,1739,1739,1739,1739,10873
|
|
20230907,171600,761577096,1739,1739,1739,1739,0
|
|
20230907,171500,761577096,1739,1739,1739,1739,0
|
|
20230907,171400,761577096,1739,1739,1739,1739,0
|
|
20230907,171300,761577096,1739,1739,1739,1739,0
|
|
20230907,171200,761577096,1739,1739,1739,1739,0
|
|
20230907,171100,761577096,1739,1739,1739,1739,0
|
|
20230907,171000,761577096,1739,1739,1739,1739,0
|
|
20230907,170900,761577096,1739,1739,1739,1739,0
|
|
20230907,170800,761577096,1739,1739,1739,1739,0
|
|
20230907,170700,761577096,1739,1739,1739,1739,0
|
|
20230907,170600,761577096,1739,1739,1739,1739,0
|
|
20230907,170500,761577096,1739,1739,1739,1739,0
|
|
20230907,170400,761577096,1739,1739,1739,1739,0
|
|
20230907,170300,761577096,1739,1739,1739,1739,0
|
|
20230907,170200,761577096,1739,1739,1739,1739,0
|
|
20230907,170100,761577096,1739,1739,1739,1739,0
|
|
20230907,170000,761577096,1739,1739,1739,1739,0
|
|
20230907,165900,761577096,1739,1739,1739,1739,0
|
|
20230907,165800,761577096,1739,1739,1739,1739,0
|
|
20230907,165700,761577096,1739,1739,1739,1739,0
|
|
20230907,165600,761577096,1739,1739,1739,1739,0
|
|
20230907,165500,761577096,1739,1739,1739,1739,0
|
|
20230907,165400,761577096,1739,1739,1739,1739,0
|
|
20230907,165300,761577096,1739,1739,1739,1739,0
|
|
20230907,165200,761577096,1739,1739,1739,1739,0
|
|
20230907,165100,761577096,1739,1739,1739,1739,0
|
|
20230907,165000,761577096,1739,1739,1739,1739,0
|
|
20230907,164900,761577096,1739,1739,1739,1739,0
|
|
20230907,164800,761577096,1739,1739,1739,1739,0
|
|
20230907,164700,761577096,1739,1739,1739,1739,10873
|
|
20230907,164600,761577096,1739,1739,1739,1739,0
|
|
20230907,164500,761577096,1739,1739,1739,1739,0
|
|
20230907,164400,761577096,1739,1739,1739,1739,0
|
|
20230907,164300,761577096,1739,1739,1739,1739,0
|
|
20230907,164200,761577096,1739,1739,1739,1739,0
|
|
20230907,164100,761577096,1739,1739,1739,1739,0
|
|
20230907,164000,761577096,1739,1739,1739,1739,0
|
|
20230907,163900,761577096,1739,1739,1739,1739,0
|
|
20230907,163800,761577096,1739,1739,1739,1739,0
|
|
20230907,163700,761577096,1739,1739,1739,1739,0
|
|
20230907,163600,761577096,1739,1739,1739,1739,0
|
|
20230907,163500,761577096,1739,1739,1739,1739,0
|
|
20230907,163400,761577096,1739,1739,1739,1739,0
|
|
20230907,163300,761577096,1739,1739,1739,1739,0
|
|
20230907,163200,761577096,1739,1739,1739,1739,0
|
|
20230907,163100,761577096,1739,1739,1739,1739,0
|
|
20230907,163000,761577096,1739,1739,1739,1739,0
|
|
20230907,162900,761577096,1739,1739,1739,1739,0
|
|
20230907,162800,761577096,1739,1739,1739,1739,0
|
|
20230907,162700,761577096,1739,1739,1739,1739,0
|
|
20230907,162600,761577096,1739,1739,1739,1739,0
|
|
20230907,162500,761577096,1739,1739,1739,1739,0
|
|
20230907,162400,761577096,1739,1739,1739,1739,0
|
|
20230907,162300,761577096,1739,1739,1739,1739,0
|
|
20230907,162200,761577096,1739,1739,1739,1739,0
|
|
20230907,162100,761577096,1739,1739,1739,1739,0
|
|
20230907,162000,761577096,1739,1739,1739,1739,0
|
|
20230907,161900,761577096,1739,1739,1739,1739,0
|
|
20230907,161800,761577096,1739,1739,1739,1739,0
|
|
20230907,161700,761577096,1739,1739,1739,1739,10873
|
|
20230907,161600,761577096,1739,1739,1739,1739,0
|
|
20230907,161500,761577096,1739,1739,1739,1739,0
|
|
20230907,161400,761577096,1739,1739,1739,1739,0
|
|
20230907,161300,761577096,1739,1739,1739,1739,0
|
|
20230907,161200,761577096,1739,1739,1739,1739,0
|
|
20230907,161100,761577096,1739,1739,1739,1739,0
|
|
20230907,161000,761577096,1739,1739,1739,1739,0
|
|
20230907,160900,761577096,1739,1739,1739,1739,0
|
|
20230907,160800,761577096,1739,1739,1739,1739,0
|
|
20230907,160700,761577096,1739,1739,1739,1739,0
|
|
20230907,160600,761577096,1739,1739,1739,1739,0
|
|
20230907,160500,761577096,1739,1739,1739,1739,0
|
|
20230907,160400,761577096,1739,1739,1739,1739,0
|
|
20230907,160300,761577096,1739,1739,1739,1739,0
|
|
20230907,160200,761577096,1739,1739,1739,1739,0
|
|
20230907,160100,761577096,1739,1739,1739,1739,0
|
|
20230907,160000,761577096,1739,1739,1739,1739,0
|
|
20230907,155900,761577096,1739,1739,1739,1739,0
|
|
20230907,155800,761577096,1739,1739,1739,1739,0
|
|
20230907,155700,761577096,1739,1739,1739,1739,0
|
|
20230907,155600,761577096,1739,1739,1739,1739,0
|
|
20230907,155500,761577096,1739,1739,1739,1739,0
|
|
20230907,155400,761577096,1739,1739,1739,1739,0
|
|
20230907,155300,761577096,1739,1739,1739,1739,0
|
|
20230907,155200,761577096,1739,1739,1739,1739,0
|
|
20230907,155100,761577096,1739,1739,1739,1739,0
|
|
20230907,155000,761577096,1739,1739,1739,1739,0
|
|
20230907,154900,761577096,1739,1739,1739,1739,0
|
|
20230907,154800,761577096,1739,1739,1739,1739,0
|
|
20230907,154700,761577096,1739,1739,1739,1739,10873
|
|
20230907,154600,761577096,1739,1739,1739,1739,0
|
|
20230907,154500,761577096,1739,1739,1739,1739,0
|
|
20230907,154400,761577096,1739,1739,1739,1739,0
|
|
20230907,154300,761577096,1739,1739,1739,1739,0
|
|
20230907,154200,761577096,1739,1739,1739,1739,0
|
|
20230907,154100,761577096,1739,1739,1739,1739,0
|
|
20230907,154000,761577096,1739,1739,1739,1739,0
|
|
20230907,153900,761577096,1739,1739,1739,1739,0
|
|
20230907,153800,761577096,1739,1739,1739,1739,0
|
|
20230907,153700,761577096,1739,1739,1739,1739,0
|
|
20230907,153600,761577096,1739,1739,1739,1739,0
|
|
20230907,153500,761577096,1739,1739,1739,1739,0
|
|
20230907,153400,761577096,1739,1739,1739,1739,0
|
|
20230907,153300,761577096,1739,1739,1739,1739,0
|
|
20230907,153200,761577096,1739,1739,1739,1739,0
|
|
20230907,153100,761577096,1739,1739,1739,1739,0
|
|
20230907,153000,761577096,1739,1739,1739,1739,10873
|
|
20230907,152900,742668949,1737,1737,1737,1737,0
|
|
20230907,152800,742668949,1737,1737,1737,1737,0
|
|
20230907,152700,742668949,1737,1737,1737,1737,0
|
|
20230907,152600,742668949,1737,1737,1737,1737,0
|
|
20230907,152500,742668949,1737,1737,1737,1737,0
|
|
20230907,152400,742668949,1737,1737,1737,1737,0
|
|
20230907,152300,742668949,1737,1737,1737,1737,0
|
|
20230907,152200,742668949,1737,1737,1737,1737,0
|
|
20230907,152100,742668949,1737,1737,1737,1737,0
|
|
20230907,152000,742668949,1737,1737,1737,1737,0
|
|
20230907,151900,742668949,1737,1734,1737,1730,12118
|
|
20230907,151800,721683947,1734,1737,1737,1734,550
|
|
20230907,151700,720729068,1734,1737,1737,1734,2104
|
|
20230907,151600,717079615,1737,1737,1737,1737,159
|
|
20230907,151500,716803432,1737,1737,1737,1737,5
|
|
20230907,151400,716794747,1738,1732,1738,1732,374
|
|
20230907,151300,716146973,1735,1732,1735,1731,625
|
|
20230907,151200,715063492,1735,1733,1735,1731,4639
|
|
20230907,151100,707026765,1735,1735,1735,1735,0
|
|
20230907,151000,707026765,1735,1734,1735,1734,144
|
|
20230907,150900,706777015,1734,1735,1735,1734,186
|
|
20230907,150800,706454437,1734,1734,1734,1734,5
|
|
20230907,150700,706445767,1736,1736,1736,1736,50
|
|
20230907,150600,706358967,1736,1737,1737,1736,66
|
|
20230907,150500,706244335,1738,1738,1738,1738,0
|
|
20230907,150400,706244335,1738,1731,1738,1731,3018
|
|
20230907,150300,701011061,1731,1731,1731,1731,0
|
|
20230907,150200,701011061,1731,1731,1731,1731,28
|
|
20230907,150100,700962593,1731,1731,1731,1731,0
|
|
20230907,150000,700962593,1731,1732,1732,1731,2372
|
|
20230907,145900,696856482,1731,1731,1731,1731,23
|
|
20230907,145800,696816669,1731,1731,1731,1731,22
|
|
20230907,145700,696778587,1731,1731,1731,1731,23
|
|
20230907,145600,696738774,1731,1731,1731,1731,23
|
|
20230907,145500,696698961,1731,1731,1731,1731,22
|
|
20230907,145400,696660879,1737,1737,1737,1737,56
|
|
20230907,145300,696563607,1730,1730,1730,1730,23
|
|
20230907,145200,696523817,1730,1730,1730,1730,23
|
|
20230907,145100,696484027,1730,1730,1730,1730,23
|
|
20230907,145000,696444237,1730,1730,1730,1730,23
|
|
20230907,144900,696404447,1730,1730,1730,1730,22
|
|
20230907,144800,696366387,1730,1730,1730,1730,23
|
|
20230907,144700,696326597,1730,1730,1730,1730,100
|
|
20230907,144600,696153597,1738,1730,1738,1730,1000
|
|
20230907,144500,694417791,1729,1730,1730,1729,33
|
|
20230907,144400,694360724,1729,1729,1729,1729,299
|
|
20230907,144300,693843753,1730,1729,1730,1729,222
|
|
20230907,144200,693459715,1729,1729,1729,1729,23
|
|
20230907,144100,693419948,1730,1730,1730,1729,3812
|
|
20230907,144000,686825211,1730,1730,1730,1729,6043
|
|
20230907,143900,676372473,1731,1731,1731,1731,3019
|
|
20230907,143800,671146584,1731,1731,1731,1731,22
|
|
20230907,143700,671108502,1731,1731,1731,1731,0
|
|
20230907,143600,671108502,1731,1731,1731,1731,23
|
|
20230907,143500,671068689,1731,1731,1731,1731,23
|
|
20230907,143400,671028876,1735,1731,1735,1731,137
|
|
20230907,143300,670791300,1731,1731,1731,1731,493
|
|
20230907,143200,669937917,1731,1737,1737,1731,73
|
|
20230907,143100,669811254,1737,1731,1737,1731,23
|
|
20230907,143000,669771435,1731,1731,1731,1731,123
|
|
20230907,142900,669558522,1731,1737,1737,1731,79
|
|
20230907,142800,669421437,1731,1731,1731,1731,693
|
|
20230907,142700,668221854,1731,1731,1731,1731,23
|
|
20230907,142600,668182041,1731,1732,1732,1731,1287
|
|
20230907,142500,665954130,1732,1732,1732,1732,22
|
|
20230907,142400,665916026,1739,1732,1739,1732,310
|
|
20230907,142300,665377097,1732,1732,1732,1732,23
|
|
20230907,142200,665337261,1732,1732,1732,1732,223
|
|
20230907,142100,664951025,1732,1732,1732,1732,492
|
|
20230907,142000,664098881,1731,1731,1731,1731,22
|
|
20230907,141900,664060799,1739,1738,1739,1738,106
|
|
20230907,141800,663876568,1731,1731,1738,1731,420
|
|
20230907,141700,663147008,1731,1731,1731,1731,24
|
|
20230907,141600,663105464,1731,1737,1737,1731,79
|
|
20230907,141500,662968379,1731,1737,1737,1731,68
|
|
20230907,141400,662850461,1731,1731,1731,1731,322
|
|
20230907,141300,662293079,1731,1731,1731,1731,1167
|
|
20230907,141200,660273002,1738,1730,1738,1730,25
|
|
20230907,141100,660229736,1738,1738,1738,1738,287
|
|
20230907,141000,659730930,1729,1729,1729,1729,23
|
|
20230907,140900,659691163,1729,1730,1730,1729,5593
|
|
20230907,140800,650017945,1730,1731,1731,1730,4022
|
|
20230907,140700,643057658,1731,1732,1732,1731,1424
|
|
20230907,140600,640592118,1732,1732,1732,1732,23
|
|
20230907,140500,640552282,1732,1738,1739,1732,310
|
|
20230907,140400,640013363,1732,1739,1739,1732,129
|
|
20230907,140300,639789193,1739,1732,1739,1732,79
|
|
20230907,140200,639651973,1733,1733,1733,1733,2513
|
|
20230907,140100,635296944,1733,1733,1733,1733,311
|
|
20230907,140000,634757981,1733,1733,1740,1733,59
|
|
20230907,135900,634655489,1734,1734,1734,1734,507
|
|
20230907,135800,633776351,1734,1740,1740,1734,810
|
|
20230907,135700,632367089,1733,1739,1740,1733,523
|
|
20230907,135600,631457231,1733,1740,1740,1733,485
|
|
20230907,135500,630613485,1733,1733,1733,1733,23
|
|
20230907,135400,630573626,1733,1733,1733,1733,23
|
|
20230907,135300,630533767,1734,1734,1734,1734,190
|
|
20230907,135200,630204307,1733,1734,1734,1733,24
|
|
20230907,135100,630162714,1734,1741,1741,1733,2499
|
|
20230907,135000,625829079,1734,1741,1741,1734,23
|
|
20230907,134900,625789190,1734,1734,1734,1734,26
|
|
20230907,134800,625744106,1741,1734,1741,1734,129
|
|
20230907,134700,625519678,1734,1734,1734,1734,223
|
|
20230907,134600,625132996,1734,1734,1734,1734,23
|
|
20230907,134500,625093114,1741,1733,1741,1733,358
|
|
20230907,134400,624470012,1741,1741,1741,1741,1012
|
|
20230907,134300,622708120,1733,1736,1736,1733,2206
|
|
20230907,134200,618878833,1736,1736,1736,1736,23
|
|
20230907,134100,618838905,1736,1736,1736,1736,26
|
|
20230907,134000,618793769,1736,1738,1738,1736,2097
|
|
20230907,133900,615153152,1741,1741,1741,1741,0
|
|
20230907,133800,615153152,1741,1740,1741,1740,343
|
|
20230907,133700,614555990,1741,1741,1741,1741,0
|
|
20230907,133600,614555990,1741,1741,1741,1741,0
|
|
20230907,133500,614555990,1741,1741,1741,1741,0
|
|
20230907,133400,614555990,1741,1741,1741,1741,0
|
|
20230907,133300,614555990,1741,1740,1741,1740,106
|
|
20230907,133200,614371494,1741,1741,1741,1741,0
|
|
20230907,133100,614371494,1741,1737,1741,1737,297
|
|
20230907,133000,613854729,1737,1737,1737,1737,35
|
|
20230907,132900,613793934,1737,1737,1737,1737,1
|
|
20230907,132800,613792197,1737,1737,1737,1737,0
|
|
20230907,132700,613792197,1737,1737,1737,1737,0
|
|
20230907,132600,613792197,1737,1737,1737,1737,66
|
|
20230907,132500,613677555,1737,1737,1737,1737,287
|
|
20230907,132400,613179036,1737,1737,1737,1737,2788
|
|
20230907,132300,608336280,1741,1741,1741,1741,2
|
|
20230907,132200,608332798,1742,1742,1742,1742,110
|
|
20230907,132100,608141178,1737,1742,1742,1737,5118
|
|
20230907,132000,599239189,1742,1742,1742,1742,7
|
|
20230907,131900,599226995,1747,1747,1747,1747,0
|
|
20230907,131800,599226995,1747,1741,1747,1741,452
|
|
20230907,131700,598438365,1741,1743,1743,1741,1206
|
|
20230907,131600,596337536,1743,1744,1744,1743,416
|
|
20230907,131500,595612405,1744,1748,1748,1744,38
|
|
20230907,131400,595545993,1748,1748,1748,1748,0
|
|
20230907,131300,595545993,1748,1748,1748,1748,56
|
|
20230907,131200,595448105,1748,1744,1748,1744,365
|
|
20230907,131100,594810296,1744,1744,1744,1744,5
|
|
20230907,131000,594801576,1745,1743,1745,1743,521
|
|
20230907,130900,593893467,1744,1748,1748,1744,163
|
|
20230907,130800,593608743,1748,1748,1748,1748,0
|
|
20230907,130700,593608743,1748,1748,1748,1748,0
|
|
20230907,130600,593608743,1748,1748,1748,1748,0
|
|
20230907,130500,593608743,1748,1748,1748,1748,287
|
|
20230907,130400,593107067,1748,1748,1748,1748,0
|
|
20230907,130300,593107067,1748,1748,1748,1748,0
|
|
20230907,130200,593107067,1748,1748,1748,1748,106
|
|
20230907,130100,592921779,1748,1748,1748,1748,5
|
|
20230907,130000,592913039,1748,1748,1748,1748,92
|
|
20230907,125900,592752223,1747,1747,1747,1747,1
|
|
20230907,125800,592750476,1748,1745,1748,1745,292
|
|
20230907,125700,592240882,1745,1746,1746,1745,347
|
|
20230907,125600,591635302,1749,1749,1749,1749,1
|
|
20230907,125500,591633553,1748,1748,1748,1748,1
|
|
20230907,125400,591631805,1748,1748,1748,1748,124
|
|
20230907,125300,591415053,1748,1748,1748,1748,0
|
|
20230907,125200,591415053,1748,1748,1748,1748,292
|
|
20230907,125100,590904637,1749,1749,1749,1749,0
|
|
20230907,125000,590904637,1749,1749,1749,1749,0
|
|
20230907,124900,590904637,1749,1749,1749,1749,0
|
|
20230907,124800,590904637,1749,1749,1749,1749,56
|
|
20230907,124700,590806693,1748,1749,1749,1748,1326
|
|
20230907,124600,588487669,1748,1748,1748,1748,200
|
|
20230907,124500,588138069,1748,1743,1748,1743,1450
|
|
20230907,124400,585604039,1747,1744,1747,1744,3154
|
|
20230907,124300,580097181,1741,1740,1741,1740,162
|
|
20230907,124200,579815295,1739,1739,1739,1739,100
|
|
20230907,124100,579641395,1737,1738,1738,1737,1500
|
|
20230907,124000,577035713,1737,1737,1737,1737,0
|
|
20230907,123900,577035713,1737,1743,1744,1737,1239
|
|
20230907,123800,574874932,1737,1737,1737,1737,0
|
|
20230907,123700,574874932,1737,1737,1737,1737,745
|
|
20230907,123600,573580867,1737,1739,1739,1737,947
|
|
20230907,123500,571935714,1740,1744,1744,1740,329
|
|
20230907,123400,571362998,1742,1746,1746,1742,2176
|
|
20230907,123300,567568246,1746,1746,1746,1744,123
|
|
20230907,123200,567353688,1744,1744,1746,1744,840
|
|
20230907,123100,565888113,1744,1741,1744,1741,1946
|
|
20230907,123000,562496294,1740,1740,1740,1740,99
|
|
20230907,122900,562324034,1740,1737,1740,1737,301
|
|
20230907,122800,561801194,1739,1734,1739,1734,23823
|
|
20230907,122700,520421774,1734,1734,1734,1734,139
|
|
20230907,122600,520180748,1731,1734,1734,1731,1014
|
|
20230907,122500,518422484,1734,1734,1734,1734,296
|
|
20230907,122400,517909220,1731,1731,1731,1731,0
|
|
20230907,122300,517909220,1731,1731,1731,1731,127
|
|
20230907,122200,517689383,1734,1734,1734,1734,632
|
|
20230907,122100,516593495,1734,1734,1734,1734,500
|
|
20230907,122000,515726495,1734,1734,1734,1734,0
|
|
20230907,121900,515726495,1734,1734,1734,1734,287
|
|
20230907,121800,515228837,1734,1734,1734,1734,3
|
|
20230907,121700,515223635,1734,1734,1734,1734,0
|
|
20230907,121600,515223635,1734,1734,1734,1734,106
|
|
20230907,121500,515039831,1735,1735,1735,1735,949
|
|
20230907,121400,513393316,1734,1731,1734,1731,402
|
|
20230907,121300,512696254,1731,1731,1731,1731,0
|
|
20230907,121200,512696254,1731,1732,1735,1731,5587
|
|
20230907,121100,503019009,1732,1732,1732,1732,0
|
|
20230907,121000,503019009,1732,1732,1732,1732,56
|
|
20230907,120900,502922017,1727,1727,1727,1727,0
|
|
20230907,120800,502922017,1727,1727,1727,1727,680
|
|
20230907,120700,501747657,1725,1728,1728,1725,1614
|
|
20230907,120600,498960383,1728,1730,1732,1728,1120
|
|
20230907,120500,497023408,1730,1730,1730,1730,68
|
|
20230907,120400,496905768,1730,1732,1732,1730,3766
|
|
20230907,120300,490383924,1732,1732,1732,1732,0
|
|
20230907,120200,490383924,1732,1735,1735,1732,30
|
|
20230907,120100,490331904,1735,1733,1735,1733,1336
|
|
20230907,120000,488016404,1735,1735,1735,1735,75
|
|
20230907,115900,487886279,1736,1736,1736,1736,287
|
|
20230907,115800,487388047,1736,1736,1736,1736,0
|
|
20230907,115700,487388047,1736,1736,1736,1736,56
|
|
20230907,115600,487290831,1733,1733,1733,1733,0
|
|
20230907,115500,487290831,1733,1736,1736,1733,159
|
|
20230907,115400,487014828,1736,1736,1736,1736,0
|
|
20230907,115300,487014828,1736,1736,1736,1736,0
|
|
20230907,115200,487014828,1736,1731,1736,1731,491
|
|
20230907,115100,486163472,1731,1731,1737,1731,159
|
|
20230907,115000,485887432,1731,1731,1731,1731,524
|
|
20230907,114900,484980388,1731,1731,1731,1731,298
|
|
20230907,114800,484464550,1732,1732,1732,1732,3
|
|
20230907,114700,484459354,1732,1732,1732,1732,0
|
|
20230907,114600,484459354,1732,1736,1736,1732,715
|
|
20230907,114500,483218946,1732,1733,1737,1732,556
|
|
20230907,114400,482255183,1733,1736,1736,1733,26
|
|
20230907,114300,482210122,1736,1736,1736,1736,37
|
|
20230907,114200,482145890,1736,1733,1737,1733,162
|
|
20230907,114100,481864594,1732,1732,1732,1732,1
|
|
20230907,114000,481862862,1733,1736,1737,1733,31
|
|
20230907,113900,481809125,1736,1733,1737,1733,604
|
|
20230907,113800,480760522,1733,1733,1733,1733,4
|
|
20230907,113700,480753590,1733,1734,1736,1733,197
|
|
20230907,113600,480411933,1732,1732,1732,1732,0
|
|
20230907,113500,480411933,1732,1732,1732,1732,0
|
|
20230907,113400,480411933,1732,1732,1732,1732,0
|
|
20230907,113300,480411933,1732,1735,1735,1732,464
|
|
20230907,113200,479606959,1735,1735,1735,1735,56
|
|
20230907,113100,479509799,1732,1733,1733,1732,60
|
|
20230907,113000,479405838,1736,1736,1736,1735,142
|
|
20230907,112900,479159426,1732,1733,1733,1732,14
|
|
20230907,112800,479135174,1736,1736,1736,1736,155
|
|
20230907,112700,478866094,1736,1736,1736,1736,0
|
|
20230907,112600,478866094,1736,1736,1736,1736,287
|
|
20230907,112500,478367862,1736,1736,1736,1736,0
|
|
20230907,112400,478367862,1736,1731,1736,1731,159
|
|
20230907,112300,478091868,1736,1736,1736,1736,0
|
|
20230907,112200,478091868,1736,1736,1736,1736,277
|
|
20230907,112100,477610996,1736,1736,1736,1736,60
|
|
20230907,112000,477506836,1736,1736,1736,1736,0
|
|
20230907,111900,477506836,1736,1735,1736,1735,498
|
|
20230907,111800,476642318,1736,1735,1736,1735,65
|
|
20230907,111700,476529488,1724,1724,1724,1724,850
|
|
20230907,111600,475064088,1724,1724,1724,1724,1
|
|
20230907,111500,475062364,1736,1725,1737,1723,3987
|
|
20230907,111400,468185853,1726,1730,1730,1726,1465
|
|
20230907,111300,465656574,1730,1736,1736,1730,294
|
|
20230907,111200,465146232,1736,1736,1736,1736,0
|
|
20230907,111100,465146232,1736,1736,1736,1736,10
|
|
20230907,111000,465128872,1736,1736,1736,1736,155
|
|
20230907,110900,464859792,1736,1736,1736,1736,2
|
|
20230907,110800,464856320,1726,1726,1726,1726,0
|
|
20230907,110700,464856320,1726,1738,1738,1726,1356
|
|
20230907,110600,462513288,1729,1739,1740,1729,537
|
|
20230907,110500,461580353,1728,1728,1728,1728,0
|
|
20230907,110400,461580353,1728,1728,1728,1728,0
|
|
20230907,110300,461580353,1728,1728,1728,1728,0
|
|
20230907,110200,461580353,1728,1730,1730,1728,1758
|
|
20230907,110100,458540507,1733,1733,1733,1732,328
|
|
20230907,110000,457972127,1742,1729,1744,1729,154
|
|
20230907,105900,457703770,1729,1729,1734,1729,5195
|
|
20230907,105800,448719722,1729,1729,1729,1729,1
|
|
20230907,105700,448717993,1730,1732,1734,1730,4611
|
|
20230907,105600,440739226,1732,1732,1732,1732,100
|
|
20230907,105500,440566026,1732,1738,1738,1732,556
|
|
20230907,105400,439600562,1744,1737,1744,1737,57
|
|
20230907,105300,439501161,1744,1744,1744,1744,337
|
|
20230907,105200,438913433,1745,1744,1745,1744,153
|
|
20230907,105100,438646548,1748,1748,1748,1748,0
|
|
20230907,105000,438646548,1748,1732,1748,1730,3560
|
|
20230907,104900,432456364,1732,1734,1735,1732,1542
|
|
20230907,104800,429783849,1735,1740,1740,1734,325
|
|
20230907,104700,429219163,1732,1732,1732,1732,0
|
|
20230907,104600,429219163,1732,1740,1740,1732,288
|
|
20230907,104500,428718051,1731,1740,1740,1731,43
|
|
20230907,104400,428643249,1728,1728,1728,1728,0
|
|
20230907,104300,428643249,1728,1739,1745,1728,2857
|
|
20230907,104200,423690152,1727,1739,1740,1727,57
|
|
20230907,104100,423590986,1725,1725,1740,1724,2097
|
|
20230907,104000,419953953,1724,1732,1732,1724,288
|
|
20230907,103900,419455145,1724,1733,1737,1724,257
|
|
20230907,103800,419010214,1723,1723,1723,1723,0
|
|
20230907,103700,419010214,1723,1723,1723,1723,2
|
|
20230907,103600,419006768,1722,1737,1737,1721,35022
|
|
20230907,103500,358663585,1721,1729,1739,1721,11593
|
|
20230907,103400,338702480,1727,1733,1736,1727,925
|
|
20230907,103300,337099778,1728,1733,1733,1728,288
|
|
20230907,103200,336600679,1726,1726,1726,1726,1000
|
|
20230907,103100,334874679,1726,1727,1727,1726,37
|
|
20230907,103000,334810781,1726,1724,1734,1724,205
|
|
20230907,102900,334456359,1721,1722,1724,1721,3745
|
|
20230907,102800,328002985,1722,1722,1722,1721,869
|
|
20230907,102700,326506568,1724,1733,1734,1723,2848
|
|
20230907,102600,321593617,1725,1727,1727,1724,6001
|
|
20230907,102500,311241599,1726,1726,1726,1726,553
|
|
20230907,102400,310287121,1725,1730,1730,1725,4170
|
|
20230907,102300,303084052,1731,1731,1731,1731,14
|
|
20230907,102200,303059818,1730,1731,1731,1730,3004
|
|
20230907,102100,297861551,1740,1740,1740,1740,99
|
|
20230907,102000,297689291,1740,1733,1740,1729,13846
|
|
20230907,101900,273729405,1730,1733,1733,1730,8632
|
|
20230907,101800,258787111,1736,1733,1736,1733,810
|
|
20230907,101700,257382451,1733,1733,1733,1733,500
|
|
20230907,101600,256515951,1736,1735,1736,1734,429
|
|
20230907,101500,255771815,1736,1742,1743,1736,84
|
|
20230907,101400,255625734,1736,1736,1736,1736,1000
|
|
20230907,101300,253889734,1745,1737,1745,1734,8818
|
|
20230907,101200,238586140,1737,1740,1740,1737,6507
|
|
20230907,101100,227274758,1740,1742,1742,1740,985
|
|
20230907,101000,225560649,1739,1739,1739,1739,0
|
|
20230907,100900,225560649,1739,1739,1739,1739,0
|
|
20230907,100800,225560649,1739,1739,1739,1739,0
|
|
20230907,100700,225560649,1739,1748,1749,1737,389
|
|
20230907,100600,224881520,1737,1738,1738,1737,1471
|
|
20230907,100500,222325375,1738,1740,1740,1738,4519
|
|
20230907,100400,214467491,1738,1743,1748,1738,26064
|
|
20230907,100300,169117418,1744,1744,1744,1744,200
|
|
20230907,100200,168768618,1743,1743,1743,1743,1
|
|
20230907,100100,168766875,1742,1742,1742,1742,110
|
|
20230907,100000,168575255,1741,1748,1748,1741,14807
|
|
20230907,095900,142786215,1744,1744,1744,1744,155
|
|
20230907,095800,142515895,1744,1744,1744,1744,1000
|
|
20230907,095700,140771895,1744,1743,1744,1743,65
|
|
20230907,095600,140658536,1744,1744,1744,1744,2301
|
|
20230907,095500,136645592,1744,1748,1748,1744,51
|
|
20230907,095400,136556448,1749,1749,1749,1749,100
|
|
20230907,095300,136381548,1749,1743,1749,1742,2791
|
|
20230907,095200,131517556,1748,1748,1748,1748,15
|
|
20230907,095100,131491336,1748,1748,1748,1748,56
|
|
20230907,095000,131393448,1742,1742,1742,1742,0
|
|
20230907,094900,131393448,1742,1749,1749,1742,388
|
|
20230907,094800,130716875,1744,1744,1744,1744,250
|
|
20230907,094700,130280875,1749,1749,1749,1749,295
|
|
20230907,094600,129764920,1742,1749,1749,1742,188
|
|
20230907,094500,129437388,1749,1749,1749,1749,36
|
|
20230907,094400,129374424,1742,1749,1749,1742,832
|
|
20230907,094300,127924773,1746,1750,1750,1746,75
|
|
20230907,094200,127793671,1750,1750,1750,1750,64
|
|
20230907,094100,127681671,1750,1750,1750,1750,52
|
|
20230907,094000,127590671,1750,1750,1750,1750,289
|
|
20230907,093900,127084921,1742,1750,1750,1742,1996
|
|
20230907,093800,123607441,1750,1750,1750,1750,17
|
|
20230907,093700,123577691,1750,1750,1750,1750,1
|
|
20230907,093600,123575941,1752,1752,1752,1752,178
|
|
20230907,093500,123264085,1751,1751,1751,1751,4
|
|
20230907,093400,123257081,1751,1751,1751,1751,299
|
|
20230907,093300,122733532,1751,1751,1751,1751,1
|
|
20230907,093200,122731781,1751,1751,1751,1751,661
|
|
20230907,093100,121574370,1751,1751,1751,1741,8063
|
|
20230907,093000,107521874,1751,1745,1751,1745,64
|
|
20230907,092900,107410002,1745,1745,1745,1745,2943
|
|
20230907,092800,102274467,1745,1745,1745,1745,0
|
|
20230907,092700,102274467,1745,1751,1752,1745,1844
|
|
20230907,092600,99054373,1751,1751,1751,1751,56
|
|
20230907,092500,98956317,1745,1745,1745,1745,50
|
|
20230907,092400,98869067,1745,1743,1745,1742,2174
|
|
20230907,092300,95080059,1753,1754,1754,1742,1017
|
|
20230907,092200,93302513,1754,1754,1754,1754,118
|
|
20230907,092100,93095541,1754,1754,1754,1754,75
|
|
20230907,092000,92963991,1754,1754,1754,1754,346
|
|
20230907,091900,92357107,1754,1754,1754,1754,101
|
|
20230907,091800,92179953,1754,1745,1754,1743,3482
|
|
20230907,091700,86108895,1772,1772,1772,1772,0
|
|
20230907,091600,86108895,1772,1741,1775,1741,981
|
|
20230907,091500,84377565,1740,1744,1744,1740,5573
|
|
20230907,091400,74677316,1743,1744,1744,1743,5
|
|
20230907,091300,74668600,1743,1743,1743,1743,500
|
|
20230907,091200,73797100,1750,1742,1750,1742,6732
|
|
20230907,091100,62023397,1742,1749,1749,1742,1200
|
|
20230907,091000,59931597,1749,1749,1749,1749,158
|
|
20230907,090900,59655255,1740,1745,1745,1739,3385
|
|
20230907,090800,53766622,1739,1741,1741,1739,2644
|
|
20230907,090700,49165588,1739,1740,1744,1739,16444
|
|
20230907,090600,20551275,1740,1745,1745,1740,2176
|
|
20230907,090500,16756573,1745,1751,1751,1740,2179
|
|
20230907,090400,12957749,1752,1752,1753,1752,2387
|
|
20230907,090300,8774725,1752,1752,1752,1752,113
|
|
20230907,090200,8576749,1751,1751,1751,1751,1108
|
|
20230907,090100,6636641,1751,1762,1763,1750,1473
|
|
20230907,090000,4055660,1751,1762,1762,1751,2303
|