619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191600,422963727,1750,1750,1750,1750,2582
|
|
20230908,191500,422963727,1750,1750,1750,1750,0
|
|
20230908,191400,422963727,1750,1750,1750,1750,0
|
|
20230908,191300,422963727,1750,1750,1750,1750,0
|
|
20230908,191200,422963727,1750,1750,1750,1750,0
|
|
20230908,191100,422963727,1750,1750,1750,1750,0
|
|
20230908,191000,422963727,1750,1750,1750,1750,0
|
|
20230908,190900,422963727,1750,1750,1750,1750,0
|
|
20230908,190800,422963727,1750,1750,1750,1750,0
|
|
20230908,190700,422963727,1750,1750,1750,1750,0
|
|
20230908,190600,422963727,1750,1750,1750,1750,0
|
|
20230908,190500,422963727,1750,1750,1750,1750,0
|
|
20230908,190400,422963727,1750,1750,1750,1750,0
|
|
20230908,190300,422963727,1750,1750,1750,1750,0
|
|
20230908,190200,422963727,1750,1750,1750,1750,0
|
|
20230908,190100,422963727,1750,1750,1750,1750,0
|
|
20230908,190000,422963727,1750,1750,1750,1750,0
|
|
20230908,185900,422963727,1750,1750,1750,1750,0
|
|
20230908,185800,422963727,1750,1750,1750,1750,0
|
|
20230908,185700,422963727,1750,1750,1750,1750,0
|
|
20230908,185600,422963727,1750,1750,1750,1750,0
|
|
20230908,185500,422963727,1750,1750,1750,1750,0
|
|
20230908,185400,422963727,1750,1750,1750,1750,0
|
|
20230908,185300,422963727,1750,1750,1750,1750,0
|
|
20230908,185200,422963727,1750,1750,1750,1750,0
|
|
20230908,185100,422963727,1750,1750,1750,1750,0
|
|
20230908,185000,422963727,1750,1750,1750,1750,0
|
|
20230908,184900,422963727,1750,1750,1750,1750,0
|
|
20230908,184800,422963727,1750,1750,1750,1750,0
|
|
20230908,184700,422963727,1750,1750,1750,1750,0
|
|
20230908,184600,422963727,1750,1750,1750,1750,2582
|
|
20230908,184500,422963727,1750,1750,1750,1750,0
|
|
20230908,184400,422963727,1750,1750,1750,1750,0
|
|
20230908,184300,422963727,1750,1750,1750,1750,0
|
|
20230908,184200,422963727,1750,1750,1750,1750,0
|
|
20230908,184100,422963727,1750,1750,1750,1750,0
|
|
20230908,184000,422963727,1750,1750,1750,1750,0
|
|
20230908,183900,422963727,1750,1750,1750,1750,0
|
|
20230908,183800,422963727,1750,1750,1750,1750,0
|
|
20230908,183700,422963727,1750,1750,1750,1750,0
|
|
20230908,183600,422963727,1750,1750,1750,1750,0
|
|
20230908,183500,422963727,1750,1750,1750,1750,0
|
|
20230908,183400,422963727,1750,1750,1750,1750,0
|
|
20230908,183300,422963727,1750,1750,1750,1750,0
|
|
20230908,183200,422963727,1750,1750,1750,1750,0
|
|
20230908,183100,422963727,1750,1750,1750,1750,0
|
|
20230908,183000,422963727,1750,1750,1750,1750,0
|
|
20230908,182900,422963727,1750,1750,1750,1750,0
|
|
20230908,182800,422963727,1750,1750,1750,1750,0
|
|
20230908,182700,422963727,1750,1750,1750,1750,0
|
|
20230908,182600,422963727,1750,1750,1750,1750,0
|
|
20230908,182500,422963727,1750,1750,1750,1750,0
|
|
20230908,182400,422963727,1750,1750,1750,1750,0
|
|
20230908,182300,422963727,1750,1750,1750,1750,0
|
|
20230908,182200,422963727,1750,1750,1750,1750,0
|
|
20230908,182100,422963727,1750,1750,1750,1750,0
|
|
20230908,182000,422963727,1750,1750,1750,1750,0
|
|
20230908,181900,422963727,1750,1750,1750,1750,0
|
|
20230908,181800,422963727,1750,1750,1750,1750,0
|
|
20230908,181700,422963727,1750,1750,1750,1750,0
|
|
20230908,181600,422963727,1750,1750,1750,1750,2582
|
|
20230908,181500,422963727,1750,1750,1750,1750,0
|
|
20230908,181400,422963727,1750,1750,1750,1750,0
|
|
20230908,181300,422963727,1750,1750,1750,1750,0
|
|
20230908,181200,422963727,1750,1750,1750,1750,0
|
|
20230908,181100,422963727,1750,1750,1750,1750,0
|
|
20230908,181000,422963727,1750,1750,1750,1750,0
|
|
20230908,180900,422963727,1750,1750,1750,1750,0
|
|
20230908,180800,422963727,1750,1750,1750,1750,0
|
|
20230908,180700,422963727,1750,1750,1750,1750,0
|
|
20230908,180600,422963727,1750,1750,1750,1750,0
|
|
20230908,180500,422963727,1750,1750,1750,1750,0
|
|
20230908,180400,422963727,1750,1750,1750,1750,0
|
|
20230908,180300,422963727,1750,1750,1750,1750,0
|
|
20230908,180200,422963727,1750,1750,1750,1750,0
|
|
20230908,180100,422963727,1750,1750,1750,1750,0
|
|
20230908,180000,422963727,1750,1750,1750,1750,0
|
|
20230908,175900,422963727,1750,1750,1750,1750,0
|
|
20230908,175800,422963727,1750,1750,1750,1750,0
|
|
20230908,175700,422963727,1750,1750,1750,1750,0
|
|
20230908,175600,422963727,1750,1750,1750,1750,0
|
|
20230908,175500,422963727,1750,1750,1750,1750,0
|
|
20230908,175400,422963727,1750,1750,1750,1750,0
|
|
20230908,175300,422963727,1750,1750,1750,1750,0
|
|
20230908,175200,422963727,1750,1750,1750,1750,0
|
|
20230908,175100,422963727,1750,1750,1750,1750,0
|
|
20230908,175000,422963727,1750,1750,1750,1750,0
|
|
20230908,174900,422963727,1750,1750,1750,1750,0
|
|
20230908,174800,422963727,1750,1750,1750,1750,0
|
|
20230908,174700,422963727,1750,1750,1750,1750,0
|
|
20230908,174600,422963727,1750,1750,1750,1750,2582
|
|
20230908,174500,422963727,1750,1750,1750,1750,0
|
|
20230908,174400,422963727,1750,1750,1750,1750,0
|
|
20230908,174300,422963727,1750,1750,1750,1750,0
|
|
20230908,174200,422963727,1750,1750,1750,1750,0
|
|
20230908,174100,422963727,1750,1750,1750,1750,0
|
|
20230908,174000,422963727,1750,1750,1750,1750,0
|
|
20230908,173900,422963727,1750,1750,1750,1750,0
|
|
20230908,173800,422963727,1750,1750,1750,1750,0
|
|
20230908,173700,422963727,1750,1750,1750,1750,0
|
|
20230908,173600,422963727,1750,1750,1750,1750,0
|
|
20230908,173500,422963727,1750,1750,1750,1750,0
|
|
20230908,173400,422963727,1750,1750,1750,1750,0
|
|
20230908,173300,422963727,1750,1750,1750,1750,0
|
|
20230908,173200,422963727,1750,1750,1750,1750,0
|
|
20230908,173100,422963727,1750,1750,1750,1750,0
|
|
20230908,173000,422963727,1750,1750,1750,1750,0
|
|
20230908,172900,422963727,1750,1750,1750,1750,0
|
|
20230908,172800,422963727,1750,1750,1750,1750,0
|
|
20230908,172700,422963727,1750,1750,1750,1750,0
|
|
20230908,172600,422963727,1750,1750,1750,1750,0
|
|
20230908,172500,422963727,1750,1750,1750,1750,0
|
|
20230908,172400,422963727,1750,1750,1750,1750,0
|
|
20230908,172300,422963727,1750,1750,1750,1750,0
|
|
20230908,172200,422963727,1750,1750,1750,1750,0
|
|
20230908,172100,422963727,1750,1750,1750,1750,0
|
|
20230908,172000,422963727,1750,1750,1750,1750,0
|
|
20230908,171900,422963727,1750,1750,1750,1750,0
|
|
20230908,171800,422963727,1750,1750,1750,1750,0
|
|
20230908,171700,422963727,1750,1750,1750,1750,0
|
|
20230908,171600,422963727,1750,1750,1750,1750,2582
|
|
20230908,171500,422963727,1750,1750,1750,1750,0
|
|
20230908,171400,422963727,1750,1750,1750,1750,0
|
|
20230908,171300,422963727,1750,1750,1750,1750,0
|
|
20230908,171200,422963727,1750,1750,1750,1750,0
|
|
20230908,171100,422963727,1750,1750,1750,1750,0
|
|
20230908,171000,422963727,1750,1750,1750,1750,0
|
|
20230908,170900,422963727,1750,1750,1750,1750,0
|
|
20230908,170800,422963727,1750,1750,1750,1750,0
|
|
20230908,170700,422963727,1750,1750,1750,1750,0
|
|
20230908,170600,422963727,1750,1750,1750,1750,0
|
|
20230908,170500,422963727,1750,1750,1750,1750,0
|
|
20230908,170400,422963727,1750,1750,1750,1750,0
|
|
20230908,170300,422963727,1750,1750,1750,1750,0
|
|
20230908,170200,422963727,1750,1750,1750,1750,0
|
|
20230908,170100,422963727,1750,1750,1750,1750,0
|
|
20230908,170000,422963727,1750,1750,1750,1750,0
|
|
20230908,165900,422963727,1750,1750,1750,1750,0
|
|
20230908,165800,422963727,1750,1750,1750,1750,0
|
|
20230908,165700,422963727,1750,1750,1750,1750,0
|
|
20230908,165600,422963727,1750,1750,1750,1750,0
|
|
20230908,165500,422963727,1750,1750,1750,1750,0
|
|
20230908,165400,422963727,1750,1750,1750,1750,0
|
|
20230908,165300,422963727,1750,1750,1750,1750,0
|
|
20230908,165200,422963727,1750,1750,1750,1750,0
|
|
20230908,165100,422963727,1750,1750,1750,1750,0
|
|
20230908,165000,422963727,1750,1750,1750,1750,0
|
|
20230908,164900,422963727,1750,1750,1750,1750,0
|
|
20230908,164800,422963727,1750,1750,1750,1750,0
|
|
20230908,164700,422963727,1750,1750,1750,1750,0
|
|
20230908,164600,422963727,1750,1750,1750,1750,2582
|
|
20230908,164500,422963727,1750,1750,1750,1750,0
|
|
20230908,164400,422963727,1750,1750,1750,1750,0
|
|
20230908,164300,422963727,1750,1750,1750,1750,0
|
|
20230908,164200,422963727,1750,1750,1750,1750,0
|
|
20230908,164100,422963727,1750,1750,1750,1750,0
|
|
20230908,164000,422963727,1750,1750,1750,1750,0
|
|
20230908,163900,422963727,1750,1750,1750,1750,0
|
|
20230908,163800,422963727,1750,1750,1750,1750,0
|
|
20230908,163700,422963727,1750,1750,1750,1750,0
|
|
20230908,163600,422963727,1750,1750,1750,1750,0
|
|
20230908,163500,422963727,1750,1750,1750,1750,0
|
|
20230908,163400,422963727,1750,1750,1750,1750,0
|
|
20230908,163300,422963727,1750,1750,1750,1750,0
|
|
20230908,163200,422963727,1750,1750,1750,1750,0
|
|
20230908,163100,422963727,1750,1750,1750,1750,0
|
|
20230908,163000,422963727,1750,1750,1750,1750,0
|
|
20230908,162900,422963727,1750,1750,1750,1750,0
|
|
20230908,162800,422963727,1750,1750,1750,1750,0
|
|
20230908,162700,422963727,1750,1750,1750,1750,0
|
|
20230908,162600,422963727,1750,1750,1750,1750,0
|
|
20230908,162500,422963727,1750,1750,1750,1750,0
|
|
20230908,162400,422963727,1750,1750,1750,1750,0
|
|
20230908,162300,422963727,1750,1750,1750,1750,0
|
|
20230908,162200,422963727,1750,1750,1750,1750,0
|
|
20230908,162100,422963727,1750,1750,1750,1750,0
|
|
20230908,162000,422963727,1750,1750,1750,1750,0
|
|
20230908,161900,422963727,1750,1750,1750,1750,0
|
|
20230908,161800,422963727,1750,1750,1750,1750,0
|
|
20230908,161700,422963727,1750,1750,1750,1750,0
|
|
20230908,161600,422963727,1750,1750,1750,1750,2582
|
|
20230908,161500,422963727,1750,1750,1750,1750,0
|
|
20230908,161400,422963727,1750,1750,1750,1750,0
|
|
20230908,161300,422963727,1750,1750,1750,1750,0
|
|
20230908,161200,422963727,1750,1750,1750,1750,0
|
|
20230908,161100,422963727,1750,1750,1750,1750,0
|
|
20230908,161000,422963727,1750,1750,1750,1750,0
|
|
20230908,160900,422963727,1750,1750,1750,1750,0
|
|
20230908,160800,422963727,1750,1750,1750,1750,0
|
|
20230908,160700,422963727,1750,1750,1750,1750,0
|
|
20230908,160600,422963727,1750,1750,1750,1750,0
|
|
20230908,160500,422963727,1750,1750,1750,1750,0
|
|
20230908,160400,422963727,1750,1750,1750,1750,0
|
|
20230908,160300,422963727,1750,1750,1750,1750,0
|
|
20230908,160200,422963727,1750,1750,1750,1750,0
|
|
20230908,160100,422963727,1750,1750,1750,1750,0
|
|
20230908,160000,422963727,1750,1750,1750,1750,0
|
|
20230908,155900,422963727,1750,1750,1750,1750,0
|
|
20230908,155800,422963727,1750,1750,1750,1750,0
|
|
20230908,155700,422963727,1750,1750,1750,1750,0
|
|
20230908,155600,422963727,1750,1750,1750,1750,0
|
|
20230908,155500,422963727,1750,1750,1750,1750,0
|
|
20230908,155400,422963727,1750,1750,1750,1750,0
|
|
20230908,155300,422963727,1750,1750,1750,1750,0
|
|
20230908,155200,422963727,1750,1750,1750,1750,0
|
|
20230908,155100,422963727,1750,1750,1750,1750,0
|
|
20230908,155000,422963727,1750,1750,1750,1750,0
|
|
20230908,154900,422963727,1750,1750,1750,1750,0
|
|
20230908,154800,422963727,1750,1750,1750,1750,0
|
|
20230908,154700,422963727,1750,1750,1750,1750,0
|
|
20230908,154600,422963727,1750,1750,1750,1750,2582
|
|
20230908,154500,422963727,1750,1750,1750,1750,0
|
|
20230908,154400,422963727,1750,1750,1750,1750,0
|
|
20230908,154300,422963727,1750,1750,1750,1750,0
|
|
20230908,154200,422963727,1750,1750,1750,1750,0
|
|
20230908,154100,422963727,1750,1750,1750,1750,0
|
|
20230908,154000,422963727,1750,1750,1750,1750,0
|
|
20230908,153900,422963727,1750,1750,1750,1750,0
|
|
20230908,153800,422963727,1750,1750,1750,1750,0
|
|
20230908,153700,422963727,1750,1750,1750,1750,0
|
|
20230908,153600,422963727,1750,1750,1750,1750,0
|
|
20230908,153500,422963727,1750,1750,1750,1750,0
|
|
20230908,153400,422963727,1750,1750,1750,1750,0
|
|
20230908,153300,422963727,1750,1750,1750,1750,0
|
|
20230908,153200,422963727,1750,1750,1750,1750,0
|
|
20230908,153100,422963727,1750,1750,1750,1750,0
|
|
20230908,153000,422963727,1750,1750,1750,1750,2582
|
|
20230908,152900,418445227,1745,1745,1745,1745,0
|
|
20230908,152800,418445227,1745,1745,1745,1745,0
|
|
20230908,152700,418445227,1745,1745,1745,1745,0
|
|
20230908,152600,418445227,1745,1745,1745,1745,0
|
|
20230908,152500,418445227,1745,1745,1745,1745,0
|
|
20230908,152400,418445227,1745,1745,1745,1745,0
|
|
20230908,152300,418445227,1745,1745,1745,1745,0
|
|
20230908,152200,418445227,1745,1745,1745,1745,0
|
|
20230908,152100,418445227,1745,1745,1745,1745,0
|
|
20230908,152000,418445227,1745,1745,1745,1745,0
|
|
20230908,151900,418445227,1745,1749,1749,1745,5168
|
|
20230908,151800,409426391,1749,1749,1749,1749,1108
|
|
20230908,151700,407488499,1749,1749,1749,1749,0
|
|
20230908,151600,407488499,1749,1746,1749,1745,110
|
|
20230908,151500,407296503,1745,1745,1745,1745,0
|
|
20230908,151400,407296503,1745,1747,1750,1745,10865
|
|
20230908,151300,388317268,1747,1747,1747,1747,38
|
|
20230908,151200,388250882,1747,1747,1747,1747,1004
|
|
20230908,151100,386496894,1748,1745,1748,1744,6262
|
|
20230908,151000,375563976,1745,1745,1745,1745,37
|
|
20230908,150900,375499411,1744,1744,1744,1744,468
|
|
20230908,150800,374683219,1744,1744,1744,1744,5
|
|
20230908,150700,374674499,1742,1742,1742,1742,0
|
|
20230908,150600,374674499,1742,1742,1742,1742,28
|
|
20230908,150500,374625723,1744,1744,1744,1744,0
|
|
20230908,150400,374625723,1744,1744,1744,1744,1127
|
|
20230908,150300,372660235,1744,1743,1744,1742,531
|
|
20230908,150200,371734964,1744,1744,1744,1744,0
|
|
20230908,150100,371734964,1744,1744,1744,1744,368
|
|
20230908,150000,371093172,1742,1744,1744,1742,501
|
|
20230908,145900,370220428,1742,1742,1742,1742,55
|
|
20230908,145800,370124618,1743,1743,1743,1743,0
|
|
20230908,145700,370124618,1743,1743,1743,1743,1
|
|
20230908,145600,370122875,1742,1742,1742,1742,436
|
|
20230908,145500,369363363,1742,1741,1742,1741,51
|
|
20230908,145400,369274546,1742,1742,1742,1742,1016
|
|
20230908,145300,367504674,1742,1742,1742,1742,426
|
|
20230908,145200,366762582,1742,1742,1744,1742,605
|
|
20230908,145100,365707946,1742,1742,1742,1742,16
|
|
20230908,145000,365680074,1742,1742,1742,1742,2
|
|
20230908,144900,365676590,1742,1742,1742,1742,20
|
|
20230908,144800,365641750,1742,1742,1742,1742,51
|
|
20230908,144700,365552908,1742,1742,1742,1742,16
|
|
20230908,144600,365525036,1745,1745,1745,1745,365
|
|
20230908,144500,364888111,1742,1742,1742,1742,41
|
|
20230908,144400,364816689,1745,1742,1745,1742,26
|
|
20230908,144300,364771367,1745,1744,1745,1744,18
|
|
20230908,144200,364739958,1742,1742,1742,1742,16
|
|
20230908,144100,364712086,1742,1742,1742,1742,26
|
|
20230908,144000,364666794,1742,1742,1742,1742,16
|
|
20230908,143900,364638922,1745,1742,1745,1742,55
|
|
20230908,143800,364542956,1742,1742,1742,1742,300
|
|
20230908,143700,364020356,1745,1744,1745,1744,430
|
|
20230908,143600,363270023,1744,1744,1744,1744,2
|
|
20230908,143500,363266535,1744,1741,1744,1741,76
|
|
20230908,143400,363134039,1741,1745,1745,1741,27
|
|
20230908,143300,363087028,1745,1741,1745,1741,58
|
|
20230908,143200,362985882,1741,1741,1741,1741,0
|
|
20230908,143100,362985882,1741,1741,1741,1741,42
|
|
20230908,143000,362912760,1741,1741,1741,1741,16
|
|
20230908,142900,362884904,1745,1742,1745,1742,1088
|
|
20230908,142800,360987244,1742,1741,1742,1741,140
|
|
20230908,142700,360743379,1742,1742,1742,1742,1048
|
|
20230908,142600,358917763,1742,1742,1742,1742,16
|
|
20230908,142500,358889891,1742,1742,1742,1742,16
|
|
20230908,142400,358862019,1745,1745,1745,1745,410
|
|
20230908,142300,358146569,1742,1742,1742,1742,16
|
|
20230908,142200,358118697,1742,1742,1742,1742,1000
|
|
20230908,142100,356376697,1742,1742,1742,1742,16
|
|
20230908,142000,356348825,1742,1742,1742,1742,25
|
|
20230908,141900,356305275,1742,1742,1742,1742,16
|
|
20230908,141800,356277403,1745,1740,1745,1740,514
|
|
20230908,141700,355380579,1744,1744,1744,1744,0
|
|
20230908,141600,355380579,1744,1740,1744,1740,218
|
|
20230908,141500,355000451,1740,1740,1740,1740,0
|
|
20230908,141400,355000451,1740,1740,1740,1740,16
|
|
20230908,141300,354972611,1740,1740,1740,1740,51
|
|
20230908,141200,354883871,1740,1740,1740,1740,16
|
|
20230908,141100,354856031,1740,1740,1740,1740,1016
|
|
20230908,141000,353088191,1740,1740,1740,1740,1051
|
|
20230908,140900,351259451,1740,1740,1740,1740,16
|
|
20230908,140800,351231611,1740,1740,1740,1740,0
|
|
20230908,140700,351231611,1740,1740,1740,1740,41
|
|
20230908,140600,351160271,1740,1740,1740,1740,0
|
|
20230908,140500,351160271,1740,1740,1740,1740,16
|
|
20230908,140400,351132431,1740,1740,1740,1740,16
|
|
20230908,140300,351104591,1745,1745,1745,1745,0
|
|
20230908,140200,351104591,1745,1739,1745,1739,407
|
|
20230908,140100,350394472,1739,1739,1739,1739,0
|
|
20230908,140000,350394472,1739,1739,1739,1739,16
|
|
20230908,135900,350366648,1745,1739,1745,1739,26
|
|
20230908,135800,350321374,1739,1739,1739,1739,170
|
|
20230908,135700,350025744,1739,1739,1739,1739,16
|
|
20230908,135600,349997920,1739,1739,1739,1739,26
|
|
20230908,135500,349952706,1739,1739,1739,1739,16
|
|
20230908,135400,349924882,1745,1744,1745,1744,20
|
|
20230908,135300,349889995,1738,1739,1739,1738,141
|
|
20230908,135200,349644866,1738,1738,1738,1738,16
|
|
20230908,135100,349617058,1739,1739,1739,1739,0
|
|
20230908,135000,349617058,1739,1738,1739,1738,1234
|
|
20230908,134900,347471148,1738,1738,1738,1738,26
|
|
20230908,134800,347425960,1738,1739,1739,1738,891
|
|
20230908,134700,345876527,1738,1739,1739,1738,1060
|
|
20230908,134600,344033247,1739,1740,1740,1739,6586
|
|
20230908,134500,332579240,1740,1740,1740,1740,16
|
|
20230908,134400,332551400,1740,1740,1740,1740,500
|
|
20230908,134300,331681400,1740,1740,1745,1740,686
|
|
20230908,134200,330487617,1742,1740,1742,1740,1323
|
|
20230908,134100,328183003,1740,1740,1740,1740,16
|
|
20230908,134000,328155163,1740,1740,1740,1740,500
|
|
20230908,133900,327285163,1740,1740,1740,1740,41
|
|
20230908,133800,327213823,1740,1739,1740,1739,219
|
|
20230908,133700,326832792,1740,1740,1740,1740,1
|
|
20230908,133600,326831052,1740,1740,1740,1740,2
|
|
20230908,133500,326827572,1740,1740,1740,1740,26
|
|
20230908,133400,326782332,1740,1742,1746,1740,31
|
|
20230908,133300,326728358,1742,1742,1742,1742,2
|
|
20230908,133200,326724874,1740,1743,1743,1740,2025
|
|
20230908,133100,323199067,1742,1742,1742,1742,15
|
|
20230908,133000,323172937,1742,1742,1742,1742,0
|
|
20230908,132900,323172937,1742,1742,1742,1742,16
|
|
20230908,132800,323145065,1742,1742,1742,1742,26
|
|
20230908,132700,323099773,1742,1743,1743,1742,1016
|
|
20230908,132600,321328901,1742,1742,1742,1742,16
|
|
20230908,132500,321301029,1742,1742,1742,1742,26
|
|
20230908,132400,321255737,1742,1742,1742,1742,16
|
|
20230908,132300,321227865,1740,1740,1740,1740,0
|
|
20230908,132200,321227865,1740,1740,1740,1740,16
|
|
20230908,132100,321200025,1739,1739,1739,1739,25
|
|
20230908,132000,321156550,1739,1739,1739,1739,16
|
|
20230908,131900,321128726,1739,1739,1739,1739,16
|
|
20230908,131800,321100902,1739,1739,1739,1739,26
|
|
20230908,131700,321055688,1739,1739,1739,1739,26
|
|
20230908,131600,321010474,1739,1739,1739,1739,0
|
|
20230908,131500,321010474,1739,1741,1741,1739,41
|
|
20230908,131400,320939149,1739,1739,1739,1739,0
|
|
20230908,131300,320939149,1739,1739,1739,1739,16
|
|
20230908,131200,320911325,1739,1739,1739,1739,66
|
|
20230908,131100,320796551,1739,1739,1739,1739,51
|
|
20230908,131000,320707862,1738,1738,1738,1738,16
|
|
20230908,130900,320680054,1740,1738,1740,1738,2492
|
|
20230908,130800,316345974,1738,1738,1738,1738,41
|
|
20230908,130700,316274716,1738,1738,1738,1738,17
|
|
20230908,130600,316245170,1739,1739,1739,1738,2000
|
|
20230908,130500,312767686,1739,1739,1739,1739,16
|
|
20230908,130400,312739862,1739,1739,1739,1739,1051
|
|
20230908,130300,310912173,1739,1739,1739,1739,16
|
|
20230908,130200,310884349,1738,1738,1738,1738,0
|
|
20230908,130100,310884349,1738,1738,1738,1738,16
|
|
20230908,130000,310856541,1746,1738,1746,1738,1017
|
|
20230908,125900,309088987,1738,1738,1738,1738,0
|
|
20230908,125800,309088987,1738,1738,1738,1738,16
|
|
20230908,125700,309061179,1738,1738,1738,1738,26
|
|
20230908,125600,309015991,1738,1738,1738,1738,16
|
|
20230908,125500,308988183,1738,1738,1738,1738,0
|
|
20230908,125400,308988183,1738,1745,1746,1738,47
|
|
20230908,125300,308906279,1740,1738,1740,1738,1018
|
|
20230908,125200,307134991,1739,1739,1739,1739,268
|
|
20230908,125100,306668939,1737,1738,1738,1737,91
|
|
20230908,125000,306510798,1738,1738,1738,1738,26
|
|
20230908,124900,306465610,1738,1738,1745,1738,7192
|
|
20230908,124800,293954182,1745,1741,1745,1741,2146
|
|
20230908,124700,290212056,1736,1740,1741,1736,3243
|
|
20230908,124600,284567612,1736,1736,1736,1736,16
|
|
20230908,124500,284539836,1736,1736,1736,1735,236
|
|
20230908,124400,284130141,1736,1736,1736,1736,1016
|
|
20230908,124300,282366365,1736,1736,1736,1736,26
|
|
20230908,124200,282321229,1736,1736,1736,1736,16
|
|
20230908,124100,282293453,1740,1736,1740,1736,17
|
|
20230908,124000,282263937,1741,1740,1741,1736,336
|
|
20230908,123900,281680285,1738,1735,1738,1735,17
|
|
20230908,123800,281650787,1736,1736,1736,1736,484
|
|
20230908,123700,280810563,1736,1736,1736,1736,293
|
|
20230908,123600,280301915,1736,1736,1736,1736,42
|
|
20230908,123500,280229003,1736,1736,1736,1736,602
|
|
20230908,123400,279183931,1736,1736,1736,1736,15
|
|
20230908,123300,279157891,1740,1740,1740,1740,0
|
|
20230908,123200,279157891,1740,1736,1740,1736,17
|
|
20230908,123100,279128375,1738,1741,1741,1738,43
|
|
20230908,123000,279053636,1738,1738,1738,1738,16
|
|
20230908,122900,279025828,1738,1743,1743,1738,28
|
|
20230908,122800,278977154,1738,1738,1738,1738,16
|
|
20230908,122700,278949346,1737,1737,1737,1737,16
|
|
20230908,122600,278921554,1737,1737,1737,1737,50
|
|
20230908,122500,278834704,1736,1736,1736,1736,16
|
|
20230908,122400,278806928,1736,1736,1736,1736,0
|
|
20230908,122300,278806928,1736,1736,1736,1736,42
|
|
20230908,122200,278734016,1735,1735,1735,1735,0
|
|
20230908,122100,278734016,1735,1735,1735,1735,26
|
|
20230908,122000,278688906,1736,1736,1736,1736,6
|
|
20230908,121900,278678490,1745,1745,1745,1745,0
|
|
20230908,121800,278678490,1745,1735,1745,1735,137
|
|
20230908,121700,278439705,1732,1732,1732,1732,0
|
|
20230908,121600,278439705,1732,1740,1740,1731,17082
|
|
20230908,121500,248805419,1746,1739,1746,1739,218
|
|
20230908,121400,248424903,1739,1739,1739,1739,0
|
|
20230908,121300,248424903,1739,1739,1739,1739,16
|
|
20230908,121200,248397079,1739,1740,1740,1739,2526
|
|
20230908,121100,244004355,1739,1742,1746,1739,106
|
|
20230908,121000,243819727,1740,1740,1740,1740,1200
|
|
20230908,120900,241731727,1740,1740,1740,1740,41
|
|
20230908,120800,241660387,1740,1741,1741,1740,416
|
|
20230908,120700,240936530,1742,1742,1742,1742,216
|
|
20230908,120600,240560258,1742,1742,1742,1742,16
|
|
20230908,120500,240532386,1743,1743,1746,1743,84
|
|
20230908,120400,240385887,1742,1742,1742,1742,16
|
|
20230908,120300,240358015,1747,1742,1747,1742,1026
|
|
20230908,120200,238565718,1741,1741,1741,1741,24
|
|
20230908,120100,238523934,1742,1742,1742,1742,8
|
|
20230908,120000,238509998,1741,1741,1741,1741,9
|
|
20230908,115900,238494329,1740,1741,1741,1740,54
|
|
20230908,115800,238400331,1741,1741,1741,1741,0
|
|
20230908,115700,238400331,1741,1741,1741,1741,5
|
|
20230908,115600,238391626,1742,1742,1742,1742,0
|
|
20230908,115500,238391626,1742,1744,1747,1742,54
|
|
20230908,115400,238297473,1744,1744,1744,1744,1016
|
|
20230908,115300,236525569,1746,1745,1746,1745,893
|
|
20230908,115200,234966784,1745,1740,1745,1740,3016
|
|
20230908,115100,229703944,1740,1741,1741,1740,2164
|
|
20230908,115000,225938525,1741,1741,1745,1741,29
|
|
20230908,114900,225888032,1740,1740,1740,1740,21
|
|
20230908,114800,225851492,1740,1740,1740,1740,25
|
|
20230908,114700,225807992,1740,1740,1740,1740,16
|
|
20230908,114600,225780152,1740,1740,1740,1740,0
|
|
20230908,114500,225780152,1740,1740,1740,1740,407
|
|
20230908,114400,225071972,1741,1742,1742,1741,14
|
|
20230908,114300,225047592,1741,1740,1745,1740,1971
|
|
20230908,114200,221609971,1741,1741,1741,1741,70
|
|
20230908,114100,221488101,1741,1741,1741,1741,34
|
|
20230908,114000,221428907,1741,1741,1741,1741,7
|
|
20230908,113900,221416720,1739,1739,1739,1739,0
|
|
20230908,113800,221416720,1739,1739,1739,1739,16
|
|
20230908,113700,221388896,1739,1741,1741,1739,3086
|
|
20230908,113600,216019310,1741,1744,1745,1741,171
|
|
20230908,113500,215721081,1740,1744,1744,1740,3010
|
|
20230908,113400,210479594,1744,1744,1744,1744,51
|
|
20230908,113300,210390650,1744,1739,1744,1739,1663
|
|
20230908,113200,207490578,1739,1739,1739,1739,0
|
|
20230908,113100,207490578,1739,1739,1742,1739,314
|
|
20230908,113000,206943791,1739,1741,1741,1739,35
|
|
20230908,112900,206882865,1741,1742,1742,1741,56
|
|
20230908,112800,206785329,1745,1742,1745,1742,27
|
|
20230908,112700,206738262,1741,1741,1741,1741,25
|
|
20230908,112600,206694737,1741,1741,1741,1741,16
|
|
20230908,112500,206666881,1741,1741,1741,1741,2
|
|
20230908,112400,206663399,1741,1741,1741,1741,16
|
|
20230908,112300,206635543,1745,1742,1745,1742,909
|
|
20230908,112200,205052005,1741,1741,1741,1741,0
|
|
20230908,112100,205052005,1741,1741,1741,1741,16
|
|
20230908,112000,205024149,1747,1747,1747,1747,5
|
|
20230908,111900,205015414,1747,1742,1749,1739,1793
|
|
20230908,111800,201888088,1738,1738,1738,1738,0
|
|
20230908,111700,201888088,1738,1738,1738,1738,16
|
|
20230908,111600,201860280,1742,1736,1742,1736,107
|
|
20230908,111500,201673982,1742,1742,1742,1742,1
|
|
20230908,111400,201672240,1730,1739,1742,1730,14783
|
|
20230908,111300,176034819,1739,1739,1739,1739,26
|
|
20230908,111200,175989605,1739,1742,1742,1739,23
|
|
20230908,111100,175949587,1739,1739,1739,1739,4368
|
|
20230908,111000,168353635,1737,1737,1737,1737,67
|
|
20230908,110900,168237256,1737,1737,1737,1737,16
|
|
20230908,110800,168209464,1737,1737,1737,1737,122
|
|
20230908,110700,167997550,1737,1738,1738,1737,5954
|
|
20230908,110600,157655414,1738,1738,1738,1738,422
|
|
20230908,110500,156921978,1738,1738,1738,1738,16
|
|
20230908,110400,156894170,1738,1738,1738,1738,1008
|
|
20230908,110300,155142266,1738,1739,1739,1738,22
|
|
20230908,110200,155104024,1739,1739,1739,1739,41
|
|
20230908,110100,155032725,1739,1739,1739,1739,9
|
|
20230908,110000,155017074,1739,1739,1739,1739,16
|
|
20230908,105900,154989250,1742,1742,1742,1742,45
|
|
20230908,105800,154910860,1736,1736,1736,1736,16
|
|
20230908,105700,154883084,1736,1736,1742,1736,139
|
|
20230908,105600,154641762,1736,1736,1736,1736,38
|
|
20230908,105500,154575794,1736,1742,1742,1736,48
|
|
20230908,105400,154492274,1736,1736,1736,1736,0
|
|
20230908,105300,154492274,1736,1736,1736,1736,16
|
|
20230908,105200,154464498,1743,1734,1743,1734,500
|
|
20230908,105100,153596394,1734,1736,1736,1734,87
|
|
20230908,105000,153445394,1734,1734,1734,1734,16
|
|
20230908,104900,153417650,1733,1733,1733,1733,1325
|
|
20230908,104800,151121425,1733,1734,1734,1733,1780
|
|
20230908,104700,148036683,1733,1733,1733,1733,0
|
|
20230908,104600,148036683,1733,1733,1733,1732,67
|
|
20230908,104500,147920590,1733,1733,1733,1733,454
|
|
20230908,104400,147133808,1734,1734,1734,1734,14
|
|
20230908,104300,147109532,1734,1734,1734,1734,90
|
|
20230908,104200,146953472,1733,1733,1733,1733,25
|
|
20230908,104100,146910147,1733,1733,1734,1733,30
|
|
20230908,104000,146858148,1732,1732,1732,1732,0
|
|
20230908,103900,146858148,1732,1732,1732,1732,41
|
|
20230908,103800,146787136,1731,1731,1731,1731,0
|
|
20230908,103700,146787136,1731,1731,1731,1731,16
|
|
20230908,103600,146759440,1730,1730,1730,1730,16
|
|
20230908,103500,146731760,1730,1730,1730,1730,55
|
|
20230908,103400,146636610,1730,1730,1730,1730,16
|
|
20230908,103300,146608930,1732,1733,1733,1732,12
|
|
20230908,103200,146588137,1730,1730,1733,1730,780
|
|
20230908,103100,145238623,1730,1730,1730,1730,16
|
|
20230908,103000,145210943,1733,1733,1733,1733,7
|
|
20230908,102900,145198812,1733,1730,1733,1730,60
|
|
20230908,102800,145094898,1729,1729,1729,1729,25
|
|
20230908,102700,145051673,1729,1732,1733,1729,532
|
|
20230908,102600,144130294,1731,1729,1731,1729,326
|
|
20230908,102500,143566264,1729,1729,1729,1729,42
|
|
20230908,102400,143493646,1729,1728,1729,1728,36
|
|
20230908,102300,143431418,1731,1730,1731,1730,134
|
|
20230908,102200,143199491,1730,1728,1730,1728,142
|
|
20230908,102100,142953865,1730,1730,1730,1730,10
|
|
20230908,102000,142936565,1728,1728,1728,1728,869
|
|
20230908,101900,141434933,1728,1728,1728,1728,7
|
|
20230908,101800,141422837,1728,1727,1728,1727,81
|
|
20230908,101700,141282911,1727,1727,1728,1727,4266
|
|
20230908,101600,133912510,1728,1728,1728,1728,1822
|
|
20230908,101500,130764094,1728,1730,1730,1728,23
|
|
20230908,101400,130724336,1728,1730,1730,1728,2064
|
|
20230908,101300,127156623,1728,1728,1728,1728,16
|
|
20230908,101200,127128975,1731,1731,1731,1729,145
|
|
20230908,101100,126878180,1729,1729,1729,1729,1657
|
|
20230908,101000,124013227,1729,1729,1732,1729,308
|
|
20230908,100900,123480545,1729,1729,1729,1729,0
|
|
20230908,100800,123480545,1729,1729,1732,1729,104
|
|
20230908,100700,123300594,1728,1728,1728,1728,0
|
|
20230908,100600,123300594,1728,1732,1732,1728,88
|
|
20230908,100500,123148246,1728,1728,1728,1728,17
|
|
20230908,100400,123118870,1732,1732,1732,1732,17
|
|
20230908,100300,123089426,1728,1728,1728,1728,461
|
|
20230908,100200,122292818,1728,1730,1730,1728,6225
|
|
20230908,100100,111532345,1732,1733,1733,1730,31
|
|
20230908,100000,111478684,1730,1730,1730,1730,0
|
|
20230908,095900,111478684,1730,1733,1733,1730,23
|
|
20230908,095800,111438873,1730,1730,1730,1730,16
|
|
20230908,095700,111411193,1731,1731,1731,1731,1726
|
|
20230908,095600,108423487,1733,1733,1733,1731,593
|
|
20230908,095500,107395850,1733,1733,1733,1733,200
|
|
20230908,095400,107049250,1730,1733,1733,1730,71
|
|
20230908,095300,106926255,1733,1733,1733,1733,17
|
|
20230908,095200,106896794,1729,1732,1732,1729,3016
|
|
20230908,095100,101678054,1732,1733,1733,1732,116
|
|
20230908,095000,101477119,1734,1735,1735,1734,735
|
|
20230908,094900,100202113,1735,1736,1736,1735,22
|
|
20230908,094800,100163937,1736,1736,1736,1736,48
|
|
20230908,094700,100080609,1735,1735,1735,1735,16
|
|
20230908,094600,100052849,1736,1736,1736,1735,450
|
|
20230908,094500,99271650,1737,1737,1737,1737,7
|
|
20230908,094400,99259491,1736,1740,1740,1736,951
|
|
20230908,094300,97608453,1735,1736,1736,1735,5225
|
|
20230908,094200,88537928,1736,1736,1736,1736,15
|
|
20230908,094100,88511888,1736,1736,1736,1735,3291
|
|
20230908,094000,82798713,1736,1736,1741,1736,88
|
|
20230908,093900,82645715,1736,1736,1736,1736,16
|
|
20230908,093800,82617939,1742,1743,1743,1742,4
|
|
20230908,093700,82610970,1743,1737,1743,1737,3650
|
|
20230908,093600,76270770,1737,1737,1737,1737,4025
|
|
20230908,093500,69279345,1736,1736,1744,1736,725
|
|
20230908,093400,68020737,1736,1736,1736,1736,800
|
|
20230908,093300,66631937,1735,1745,1745,1735,319
|
|
20230908,093200,66078352,1745,1743,1745,1743,2000
|
|
20230908,093100,62588656,1743,1735,1743,1734,1065
|
|
20230908,093000,60741224,1735,1733,1735,1733,84
|
|
20230908,092900,60595592,1733,1733,1733,1733,437
|
|
20230908,092800,59838271,1732,1732,1732,1732,16
|
|
20230908,092700,59810559,1730,1743,1743,1730,2010
|
|
20230908,092600,56329385,1736,1743,1743,1736,692
|
|
20230908,092500,55127954,1743,1742,1743,1736,61
|
|
20230908,092400,55021768,1736,1736,1736,1736,1700
|
|
20230908,092300,52070568,1736,1740,1742,1736,4117
|
|
20230908,092200,44902851,1736,1736,1736,1736,500
|
|
20230908,092100,44034851,1740,1738,1740,1736,2823
|
|
20230908,092000,39126006,1736,1731,1737,1731,1146
|
|
20230908,091900,37135992,1731,1731,1731,1731,1381
|
|
20230908,091800,34745481,1731,1731,1731,1731,16
|
|
20230908,091700,34717785,1735,1736,1736,1731,3210
|
|
20230908,091600,29160235,1730,1730,1730,1730,261
|
|
20230908,091500,28708705,1736,1736,1736,1736,16
|
|
20230908,091400,28680929,1730,1735,1735,1730,790
|
|
20230908,091300,27310359,1730,1730,1730,1730,100
|
|
20230908,091200,27137359,1730,1730,1730,1730,4028
|
|
20230908,091100,20168919,1735,1735,1735,1735,0
|
|
20230908,091000,20168919,1735,1735,1735,1735,26
|
|
20230908,090900,20123809,1726,1730,1730,1726,909
|
|
20230908,090800,18552077,1730,1730,1730,1730,578
|
|
20230908,090700,17552137,1729,1729,1729,1729,101
|
|
20230908,090600,17377508,1728,1728,1728,1728,100
|
|
20230908,090500,17204708,1727,1727,1727,1727,0
|
|
20230908,090400,17204708,1727,1732,1732,1727,139
|
|
20230908,090300,16963965,1735,1731,1735,1731,1035
|
|
20230908,090200,15168373,1725,1725,1725,1725,3696
|
|
20230908,090100,8792773,1725,1726,1726,1725,1000
|
|
20230908,090000,7067759,1726,1730,1731,1726,4086
|