616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191300,712612964,1752,1752,1752,1752,5510
|
|
20230911,191200,712612964,1752,1752,1752,1752,0
|
|
20230911,191100,712612964,1752,1752,1752,1752,0
|
|
20230911,191000,712612964,1752,1752,1752,1752,0
|
|
20230911,190900,712612964,1752,1752,1752,1752,0
|
|
20230911,190800,712612964,1752,1752,1752,1752,0
|
|
20230911,190700,712612964,1752,1752,1752,1752,0
|
|
20230911,190600,712612964,1752,1752,1752,1752,0
|
|
20230911,190500,712612964,1752,1752,1752,1752,0
|
|
20230911,190400,712612964,1752,1752,1752,1752,0
|
|
20230911,190300,712612964,1752,1752,1752,1752,0
|
|
20230911,190200,712612964,1752,1752,1752,1752,0
|
|
20230911,190100,712612964,1752,1752,1752,1752,0
|
|
20230911,190000,712612964,1752,1752,1752,1752,0
|
|
20230911,185900,712612964,1752,1752,1752,1752,0
|
|
20230911,185800,712612964,1752,1752,1752,1752,0
|
|
20230911,185700,712612964,1752,1752,1752,1752,0
|
|
20230911,185600,712612964,1752,1752,1752,1752,0
|
|
20230911,185500,712612964,1752,1752,1752,1752,0
|
|
20230911,185400,712612964,1752,1752,1752,1752,0
|
|
20230911,185300,712612964,1752,1752,1752,1752,0
|
|
20230911,185200,712612964,1752,1752,1752,1752,0
|
|
20230911,185100,712612964,1752,1752,1752,1752,0
|
|
20230911,185000,712612964,1752,1752,1752,1752,0
|
|
20230911,184900,712612964,1752,1752,1752,1752,0
|
|
20230911,184800,712612964,1752,1752,1752,1752,0
|
|
20230911,184700,712612964,1752,1752,1752,1752,0
|
|
20230911,184600,712612964,1752,1752,1752,1752,0
|
|
20230911,184500,712612964,1752,1752,1752,1752,0
|
|
20230911,184400,712612964,1752,1752,1752,1752,0
|
|
20230911,184300,712612964,1752,1752,1752,1752,5510
|
|
20230911,184200,712612964,1752,1752,1752,1752,0
|
|
20230911,184100,712612964,1752,1752,1752,1752,0
|
|
20230911,184000,712612964,1752,1752,1752,1752,0
|
|
20230911,183900,712612964,1752,1752,1752,1752,0
|
|
20230911,183800,712612964,1752,1752,1752,1752,0
|
|
20230911,183700,712612964,1752,1752,1752,1752,0
|
|
20230911,183600,712612964,1752,1752,1752,1752,0
|
|
20230911,183500,712612964,1752,1752,1752,1752,0
|
|
20230911,183400,712612964,1752,1752,1752,1752,0
|
|
20230911,183300,712612964,1752,1752,1752,1752,0
|
|
20230911,183200,712612964,1752,1752,1752,1752,0
|
|
20230911,183100,712612964,1752,1752,1752,1752,0
|
|
20230911,183000,712612964,1752,1752,1752,1752,0
|
|
20230911,182900,712612964,1752,1752,1752,1752,0
|
|
20230911,182800,712612964,1752,1752,1752,1752,0
|
|
20230911,182700,712612964,1752,1752,1752,1752,0
|
|
20230911,182600,712612964,1752,1752,1752,1752,0
|
|
20230911,182500,712612964,1752,1752,1752,1752,0
|
|
20230911,182400,712612964,1752,1752,1752,1752,0
|
|
20230911,182300,712612964,1752,1752,1752,1752,0
|
|
20230911,182200,712612964,1752,1752,1752,1752,0
|
|
20230911,182100,712612964,1752,1752,1752,1752,0
|
|
20230911,182000,712612964,1752,1752,1752,1752,0
|
|
20230911,181900,712612964,1752,1752,1752,1752,0
|
|
20230911,181800,712612964,1752,1752,1752,1752,0
|
|
20230911,181700,712612964,1752,1752,1752,1752,0
|
|
20230911,181600,712612964,1752,1752,1752,1752,0
|
|
20230911,181500,712612964,1752,1752,1752,1752,0
|
|
20230911,181400,712612964,1752,1752,1752,1752,0
|
|
20230911,181300,712612964,1752,1752,1752,1752,5510
|
|
20230911,181200,712612964,1752,1752,1752,1752,0
|
|
20230911,181100,712612964,1752,1752,1752,1752,0
|
|
20230911,181000,712612964,1752,1752,1752,1752,0
|
|
20230911,180900,712612964,1752,1752,1752,1752,0
|
|
20230911,180800,712612964,1752,1752,1752,1752,0
|
|
20230911,180700,712612964,1752,1752,1752,1752,0
|
|
20230911,180600,712612964,1752,1752,1752,1752,0
|
|
20230911,180500,712612964,1752,1752,1752,1752,0
|
|
20230911,180400,712612964,1752,1752,1752,1752,0
|
|
20230911,180300,712612964,1752,1752,1752,1752,0
|
|
20230911,180200,712612964,1752,1752,1752,1752,0
|
|
20230911,180100,712612964,1752,1752,1752,1752,0
|
|
20230911,180000,712612964,1752,1752,1752,1752,0
|
|
20230911,175900,712612964,1752,1752,1752,1752,0
|
|
20230911,175800,712612964,1752,1752,1752,1752,0
|
|
20230911,175700,712612964,1752,1752,1752,1752,0
|
|
20230911,175600,712612964,1752,1752,1752,1752,0
|
|
20230911,175500,712612964,1752,1752,1752,1752,0
|
|
20230911,175400,712612964,1752,1752,1752,1752,0
|
|
20230911,175300,712612964,1752,1752,1752,1752,0
|
|
20230911,175200,712612964,1752,1752,1752,1752,0
|
|
20230911,175100,712612964,1752,1752,1752,1752,0
|
|
20230911,175000,712612964,1752,1752,1752,1752,0
|
|
20230911,174900,712612964,1752,1752,1752,1752,0
|
|
20230911,174800,712612964,1752,1752,1752,1752,0
|
|
20230911,174700,712612964,1752,1752,1752,1752,0
|
|
20230911,174600,712612964,1752,1752,1752,1752,0
|
|
20230911,174500,712612964,1752,1752,1752,1752,0
|
|
20230911,174400,712612964,1752,1752,1752,1752,0
|
|
20230911,174300,712612964,1752,1752,1752,1752,5510
|
|
20230911,174200,712612964,1752,1752,1752,1752,0
|
|
20230911,174100,712612964,1752,1752,1752,1752,0
|
|
20230911,174000,712612964,1752,1752,1752,1752,0
|
|
20230911,173900,712612964,1752,1752,1752,1752,0
|
|
20230911,173800,712612964,1752,1752,1752,1752,0
|
|
20230911,173700,712612964,1752,1752,1752,1752,0
|
|
20230911,173600,712612964,1752,1752,1752,1752,0
|
|
20230911,173500,712612964,1752,1752,1752,1752,0
|
|
20230911,173400,712612964,1752,1752,1752,1752,0
|
|
20230911,173300,712612964,1752,1752,1752,1752,0
|
|
20230911,173200,712612964,1752,1752,1752,1752,0
|
|
20230911,173100,712612964,1752,1752,1752,1752,0
|
|
20230911,173000,712612964,1752,1752,1752,1752,0
|
|
20230911,172900,712612964,1752,1752,1752,1752,0
|
|
20230911,172800,712612964,1752,1752,1752,1752,0
|
|
20230911,172700,712612964,1752,1752,1752,1752,0
|
|
20230911,172600,712612964,1752,1752,1752,1752,0
|
|
20230911,172500,712612964,1752,1752,1752,1752,0
|
|
20230911,172400,712612964,1752,1752,1752,1752,0
|
|
20230911,172300,712612964,1752,1752,1752,1752,0
|
|
20230911,172200,712612964,1752,1752,1752,1752,0
|
|
20230911,172100,712612964,1752,1752,1752,1752,0
|
|
20230911,172000,712612964,1752,1752,1752,1752,0
|
|
20230911,171900,712612964,1752,1752,1752,1752,0
|
|
20230911,171800,712612964,1752,1752,1752,1752,0
|
|
20230911,171700,712612964,1752,1752,1752,1752,0
|
|
20230911,171600,712612964,1752,1752,1752,1752,0
|
|
20230911,171500,712612964,1752,1752,1752,1752,0
|
|
20230911,171400,712612964,1752,1752,1752,1752,0
|
|
20230911,171300,712612964,1752,1752,1752,1752,5510
|
|
20230911,171200,712612964,1752,1752,1752,1752,0
|
|
20230911,171100,712612964,1752,1752,1752,1752,0
|
|
20230911,171000,712612964,1752,1752,1752,1752,0
|
|
20230911,170900,712612964,1752,1752,1752,1752,0
|
|
20230911,170800,712612964,1752,1752,1752,1752,0
|
|
20230911,170700,712612964,1752,1752,1752,1752,0
|
|
20230911,170600,712612964,1752,1752,1752,1752,0
|
|
20230911,170500,712612964,1752,1752,1752,1752,0
|
|
20230911,170400,712612964,1752,1752,1752,1752,0
|
|
20230911,170300,712612964,1752,1752,1752,1752,0
|
|
20230911,170200,712612964,1752,1752,1752,1752,0
|
|
20230911,170100,712612964,1752,1752,1752,1752,0
|
|
20230911,170000,712612964,1752,1752,1752,1752,0
|
|
20230911,165900,712612964,1752,1752,1752,1752,0
|
|
20230911,165800,712612964,1752,1752,1752,1752,0
|
|
20230911,165700,712612964,1752,1752,1752,1752,0
|
|
20230911,165600,712612964,1752,1752,1752,1752,0
|
|
20230911,165500,712612964,1752,1752,1752,1752,0
|
|
20230911,165400,712612964,1752,1752,1752,1752,0
|
|
20230911,165300,712612964,1752,1752,1752,1752,0
|
|
20230911,165200,712612964,1752,1752,1752,1752,0
|
|
20230911,165100,712612964,1752,1752,1752,1752,0
|
|
20230911,165000,712612964,1752,1752,1752,1752,0
|
|
20230911,164900,712612964,1752,1752,1752,1752,0
|
|
20230911,164800,712612964,1752,1752,1752,1752,0
|
|
20230911,164700,712612964,1752,1752,1752,1752,0
|
|
20230911,164600,712612964,1752,1752,1752,1752,0
|
|
20230911,164500,712612964,1752,1752,1752,1752,0
|
|
20230911,164400,712612964,1752,1752,1752,1752,0
|
|
20230911,164300,712612964,1752,1752,1752,1752,5510
|
|
20230911,164200,712612964,1752,1752,1752,1752,0
|
|
20230911,164100,712612964,1752,1752,1752,1752,0
|
|
20230911,164000,712612964,1752,1752,1752,1752,0
|
|
20230911,163900,712612964,1752,1752,1752,1752,0
|
|
20230911,163800,712612964,1752,1752,1752,1752,0
|
|
20230911,163700,712612964,1752,1752,1752,1752,0
|
|
20230911,163600,712612964,1752,1752,1752,1752,0
|
|
20230911,163500,712612964,1752,1752,1752,1752,0
|
|
20230911,163400,712612964,1752,1752,1752,1752,0
|
|
20230911,163300,712612964,1752,1752,1752,1752,0
|
|
20230911,163200,712612964,1752,1752,1752,1752,0
|
|
20230911,163100,712612964,1752,1752,1752,1752,0
|
|
20230911,163000,712612964,1752,1752,1752,1752,0
|
|
20230911,162900,712612964,1752,1752,1752,1752,0
|
|
20230911,162800,712612964,1752,1752,1752,1752,0
|
|
20230911,162700,712612964,1752,1752,1752,1752,0
|
|
20230911,162600,712612964,1752,1752,1752,1752,0
|
|
20230911,162500,712612964,1752,1752,1752,1752,0
|
|
20230911,162400,712612964,1752,1752,1752,1752,0
|
|
20230911,162300,712612964,1752,1752,1752,1752,0
|
|
20230911,162200,712612964,1752,1752,1752,1752,0
|
|
20230911,162100,712612964,1752,1752,1752,1752,0
|
|
20230911,162000,712612964,1752,1752,1752,1752,0
|
|
20230911,161900,712612964,1752,1752,1752,1752,0
|
|
20230911,161800,712612964,1752,1752,1752,1752,0
|
|
20230911,161700,712612964,1752,1752,1752,1752,0
|
|
20230911,161600,712612964,1752,1752,1752,1752,0
|
|
20230911,161500,712612964,1752,1752,1752,1752,0
|
|
20230911,161400,712612964,1752,1752,1752,1752,0
|
|
20230911,161300,712612964,1752,1752,1752,1752,5510
|
|
20230911,161200,712612964,1752,1752,1752,1752,0
|
|
20230911,161100,712612964,1752,1752,1752,1752,0
|
|
20230911,161000,712612964,1752,1752,1752,1752,0
|
|
20230911,160900,712612964,1752,1752,1752,1752,0
|
|
20230911,160800,712612964,1752,1752,1752,1752,0
|
|
20230911,160700,712612964,1752,1752,1752,1752,0
|
|
20230911,160600,712612964,1752,1752,1752,1752,0
|
|
20230911,160500,712612964,1752,1752,1752,1752,0
|
|
20230911,160400,712612964,1752,1752,1752,1752,0
|
|
20230911,160300,712612964,1752,1752,1752,1752,0
|
|
20230911,160200,712612964,1752,1752,1752,1752,0
|
|
20230911,160100,712612964,1752,1752,1752,1752,0
|
|
20230911,160000,712612964,1752,1752,1752,1752,0
|
|
20230911,155900,712612964,1752,1752,1752,1752,0
|
|
20230911,155800,712612964,1752,1752,1752,1752,0
|
|
20230911,155700,712612964,1752,1752,1752,1752,0
|
|
20230911,155600,712612964,1752,1752,1752,1752,0
|
|
20230911,155500,712612964,1752,1752,1752,1752,0
|
|
20230911,155400,712612964,1752,1752,1752,1752,0
|
|
20230911,155300,712612964,1752,1752,1752,1752,0
|
|
20230911,155200,712612964,1752,1752,1752,1752,0
|
|
20230911,155100,712612964,1752,1752,1752,1752,0
|
|
20230911,155000,712612964,1752,1752,1752,1752,0
|
|
20230911,154900,712612964,1752,1752,1752,1752,0
|
|
20230911,154800,712612964,1752,1752,1752,1752,0
|
|
20230911,154700,712612964,1752,1752,1752,1752,0
|
|
20230911,154600,712612964,1752,1752,1752,1752,0
|
|
20230911,154500,712612964,1752,1752,1752,1752,0
|
|
20230911,154400,712612964,1752,1752,1752,1752,0
|
|
20230911,154300,712612964,1752,1752,1752,1752,5510
|
|
20230911,154200,712612964,1752,1752,1752,1752,0
|
|
20230911,154100,712612964,1752,1752,1752,1752,0
|
|
20230911,154000,712612964,1752,1752,1752,1752,0
|
|
20230911,153900,712612964,1752,1752,1752,1752,0
|
|
20230911,153800,712612964,1752,1752,1752,1752,0
|
|
20230911,153700,712612964,1752,1752,1752,1752,0
|
|
20230911,153600,712612964,1752,1752,1752,1752,0
|
|
20230911,153500,712612964,1752,1752,1752,1752,0
|
|
20230911,153400,712612964,1752,1752,1752,1752,0
|
|
20230911,153300,712612964,1752,1752,1752,1752,0
|
|
20230911,153200,712612964,1752,1752,1752,1752,0
|
|
20230911,153100,712612964,1752,1752,1752,1752,0
|
|
20230911,153000,712612964,1752,1752,1752,1752,5510
|
|
20230911,152900,702959444,1751,1751,1751,1751,0
|
|
20230911,152800,702959444,1751,1751,1751,1751,0
|
|
20230911,152700,702959444,1751,1751,1751,1751,0
|
|
20230911,152600,702959444,1751,1751,1751,1751,0
|
|
20230911,152500,702959444,1751,1751,1751,1751,0
|
|
20230911,152400,702959444,1751,1751,1751,1751,0
|
|
20230911,152300,702959444,1751,1751,1751,1751,0
|
|
20230911,152200,702959444,1751,1751,1751,1751,0
|
|
20230911,152100,702959444,1751,1751,1751,1751,0
|
|
20230911,152000,702959444,1751,1751,1751,1751,0
|
|
20230911,151900,702959444,1751,1758,1758,1751,556
|
|
20230911,151800,701985163,1752,1753,1755,1751,1515
|
|
20230911,151700,699329401,1756,1758,1758,1753,75
|
|
20230911,151600,699197909,1757,1758,1758,1757,46
|
|
20230911,151500,699117077,1758,1758,1758,1754,34
|
|
20230911,151400,699057433,1757,1757,1757,1757,152
|
|
20230911,151300,698790369,1758,1754,1758,1754,32
|
|
20230911,151200,698734237,1759,1755,1759,1755,1034
|
|
20230911,151100,696919537,1755,1756,1756,1754,251
|
|
20230911,151000,696478972,1756,1756,1756,1756,806
|
|
20230911,150900,695063636,1753,1753,1753,1753,0
|
|
20230911,150800,695063636,1753,1753,1753,1753,0
|
|
20230911,150700,695063636,1753,1753,1753,1753,0
|
|
20230911,150600,695063636,1753,1755,1755,1751,264
|
|
20230911,150500,694601278,1756,1756,1756,1752,67
|
|
20230911,150400,694483690,1756,1752,1756,1752,43
|
|
20230911,150300,694408313,1756,1756,1756,1756,0
|
|
20230911,150200,694408313,1756,1756,1756,1756,0
|
|
20230911,150100,694408313,1756,1751,1756,1749,401
|
|
20230911,150000,693706120,1752,1752,1752,1752,0
|
|
20230911,145900,693706120,1752,1751,1752,1751,523
|
|
20230911,145800,692790345,1752,1751,1752,1751,21
|
|
20230911,145700,692753573,1752,1752,1752,1752,0
|
|
20230911,145600,692753573,1752,1753,1754,1751,38
|
|
20230911,145500,692686984,1754,1751,1754,1750,266
|
|
20230911,145400,692221235,1750,1750,1751,1749,343
|
|
20230911,145300,691621205,1755,1755,1755,1755,101
|
|
20230911,145200,691443950,1750,1751,1755,1749,5012
|
|
20230911,145100,682674838,1750,1749,1751,1749,35
|
|
20230911,145000,682613602,1750,1750,1750,1750,2118
|
|
20230911,144900,678907102,1748,1748,1748,1748,20
|
|
20230911,144800,678872142,1750,1748,1750,1748,922
|
|
20230911,144700,677260482,1751,1748,1751,1748,22
|
|
20230911,144600,677222023,1751,1748,1751,1748,49
|
|
20230911,144500,677136251,1751,1748,1751,1748,21
|
|
20230911,144400,677099540,1751,1748,1751,1748,478
|
|
20230911,144300,676263991,1750,1750,1750,1750,26
|
|
20230911,144200,676218491,1748,1751,1751,1748,32
|
|
20230911,144100,676162522,1749,1749,1751,1749,25
|
|
20230911,144000,676118795,1751,1748,1751,1748,1071
|
|
20230911,143900,674243634,1749,1749,1749,1749,897
|
|
20230911,143800,672674781,1749,1750,1750,1747,355
|
|
20230911,143700,672054021,1750,1747,1750,1747,21
|
|
20230911,143600,672017331,1750,1748,1751,1747,1171
|
|
20230911,143500,669970421,1751,1751,1751,1749,7635
|
|
20230911,143400,656606844,1753,1752,1756,1752,2046
|
|
20230911,143300,653021243,1756,1756,1756,1751,31
|
|
20230911,143200,652966907,1756,1756,1756,1756,51
|
|
20230911,143100,652877351,1751,1756,1756,1751,22
|
|
20230911,143000,652838824,1756,1750,1756,1750,26
|
|
20230911,142900,652793300,1756,1750,1756,1750,21
|
|
20230911,142800,652756544,1756,1756,1756,1756,0
|
|
20230911,142700,652756544,1756,1751,1756,1751,22
|
|
20230911,142600,652718017,1756,1750,1756,1750,21
|
|
20230911,142500,652681261,1756,1756,1756,1756,0
|
|
20230911,142400,652681261,1756,1750,1756,1749,1142
|
|
20230911,142300,650682769,1756,1750,1756,1750,22
|
|
20230911,142200,650644263,1756,1750,1756,1749,10979
|
|
20230911,142100,631431027,1750,1748,1750,1748,500
|
|
20230911,142000,630556535,1749,1749,1749,1747,134
|
|
20230911,141900,630322412,1747,1750,1750,1746,1068
|
|
20230911,141800,628453538,1746,1747,1750,1745,1615
|
|
20230911,141700,625634128,1750,1748,1750,1746,1591
|
|
20230911,141600,622853764,1749,1748,1749,1748,50
|
|
20230911,141500,622766335,1750,1752,1756,1747,26340
|
|
20230911,141400,576674484,1756,1753,1756,1752,3300
|
|
20230911,141300,570890830,1757,1753,1757,1753,21
|
|
20230911,141200,570854013,1757,1753,1759,1753,94
|
|
20230911,141100,570688960,1759,1757,1759,1757,1433
|
|
20230911,141000,568171176,1753,1753,1753,1753,20
|
|
20230911,140900,568136116,1758,1759,1759,1753,23
|
|
20230911,140800,568095780,1753,1754,1759,1753,2047
|
|
20230911,140700,564501607,1759,1753,1759,1752,109
|
|
20230911,140600,564310446,1754,1759,1761,1753,12014
|
|
20230911,140500,543216017,1762,1762,1762,1759,56
|
|
20230911,140400,543117417,1762,1759,1762,1759,52
|
|
20230911,140300,543025853,1763,1763,1763,1763,0
|
|
20230911,140200,543025853,1763,1761,1764,1759,6195
|
|
20230911,140100,532119412,1765,1762,1765,1761,104
|
|
20230911,140000,531936176,1765,1764,1765,1761,1951
|
|
20230911,135900,528499258,1765,1761,1765,1761,21
|
|
20230911,135800,528462273,1766,1766,1766,1761,32
|
|
20230911,135700,528405861,1762,1766,1766,1762,6948
|
|
20230911,135600,516163473,1762,1766,1766,1762,528
|
|
20230911,135500,515233025,1766,1762,1766,1762,21
|
|
20230911,135400,515196019,1766,1762,1766,1762,21
|
|
20230911,135300,515159013,1766,1762,1766,1762,401
|
|
20230911,135200,514452447,1766,1762,1766,1762,22
|
|
20230911,135100,514413679,1766,1764,1766,1762,1225
|
|
20230911,135000,512254651,1766,1766,1766,1764,694
|
|
20230911,134900,511029269,1766,1766,1766,1766,2
|
|
20230911,134800,511025737,1766,1763,1766,1763,21
|
|
20230911,134700,510988711,1766,1766,1766,1763,96
|
|
20230911,134600,510819235,1766,1766,1766,1766,75
|
|
20230911,134500,510686785,1766,1766,1766,1763,23
|
|
20230911,134400,510646230,1766,1763,1766,1763,21
|
|
20230911,134300,510609204,1766,1763,1766,1763,21
|
|
20230911,134200,510572178,1766,1766,1766,1766,0
|
|
20230911,134100,510572178,1766,1763,1766,1763,82
|
|
20230911,134000,510427606,1766,1763,1766,1763,21
|
|
20230911,133900,510390580,1766,1763,1766,1763,2
|
|
20230911,133800,510387051,1766,1764,1766,1763,1135
|
|
20230911,133700,508385832,1767,1763,1767,1763,22
|
|
20230911,133600,508347042,1767,1763,1767,1763,22
|
|
20230911,133500,508308248,1768,1768,1768,1768,0
|
|
20230911,133400,508308248,1768,1763,1768,1763,22
|
|
20230911,133300,508269457,1768,1768,1768,1763,41
|
|
20230911,133200,508197069,1769,1764,1769,1763,1022
|
|
20230911,133100,506395080,1769,1765,1769,1764,1057
|
|
20230911,133000,504530497,1769,1765,1769,1765,22
|
|
20230911,132900,504491663,1769,1765,1769,1765,322
|
|
20230911,132800,503923325,1769,1768,1769,1768,1632
|
|
20230911,132700,501037917,1769,1765,1769,1765,21
|
|
20230911,132600,501000848,1769,1769,1769,1765,1022
|
|
20230911,132500,499193014,1769,1767,1769,1765,5520
|
|
20230911,132400,489438632,1769,1769,1769,1769,0
|
|
20230911,132300,489438632,1769,1768,1769,1767,216
|
|
20230911,132200,489056761,1768,1767,1769,1767,93
|
|
20230911,132100,488892356,1769,1769,1769,1769,2
|
|
20230911,132000,488888818,1769,1767,1769,1767,21
|
|
20230911,131900,488851709,1769,1767,1769,1767,22
|
|
20230911,131800,488812833,1769,1767,1769,1767,21
|
|
20230911,131700,488775724,1769,1769,1769,1769,12
|
|
20230911,131600,488754496,1769,1767,1769,1767,21
|
|
20230911,131500,488717387,1769,1767,1769,1767,1318
|
|
20230911,131400,486388477,1769,1767,1769,1767,183
|
|
20230911,131300,486065114,1769,1767,1769,1767,21
|
|
20230911,131200,486028005,1769,1769,1769,1767,422
|
|
20230911,131100,485281527,1769,1767,1769,1767,22
|
|
20230911,131000,485242651,1769,1769,1769,1769,0
|
|
20230911,130900,485242651,1769,1769,1770,1767,1519
|
|
20230911,130800,482557038,1770,1769,1770,1769,30
|
|
20230911,130700,482503966,1770,1770,1770,1770,0
|
|
20230911,130600,482503966,1770,1769,1770,1769,1040
|
|
20230911,130500,480664204,1771,1768,1771,1768,21
|
|
20230911,130400,480627073,1771,1768,1771,1768,264
|
|
20230911,130300,480159592,1771,1771,1771,1771,0
|
|
20230911,130200,480159592,1771,1768,1771,1768,21
|
|
20230911,130100,480122461,1771,1768,1771,1768,21
|
|
20230911,130000,480085330,1771,1771,1771,1771,2
|
|
20230911,125900,480081788,1768,1770,1771,1768,3134
|
|
20230911,125800,474535378,1771,1772,1772,1770,344
|
|
20230911,125700,473926446,1771,1770,1772,1770,1023
|
|
20230911,125600,472113732,1772,1772,1772,1772,10
|
|
20230911,125500,472096012,1772,1770,1772,1770,22
|
|
20230911,125400,472057070,1772,1770,1772,1770,21
|
|
20230911,125300,472019898,1772,1770,1772,1770,21
|
|
20230911,125200,471982726,1772,1772,1772,1772,500
|
|
20230911,125100,471096726,1772,1772,1772,1770,23
|
|
20230911,125000,471056012,1772,1772,1772,1771,84
|
|
20230911,124900,470907184,1772,1772,1772,1772,150
|
|
20230911,124800,470641384,1772,1772,1772,1771,23
|
|
20230911,124700,470600649,1772,1772,1773,1771,8894
|
|
20230911,124600,454838499,1772,1770,1772,1770,21
|
|
20230911,124500,454801327,1772,1772,1772,1772,0
|
|
20230911,124400,454801327,1772,1770,1772,1770,22
|
|
20230911,124300,454762385,1772,1770,1772,1770,21
|
|
20230911,124200,454725213,1772,1772,1772,1772,1
|
|
20230911,124100,454723441,1772,1770,1772,1770,21
|
|
20230911,124000,454686269,1772,1772,1772,1770,1496
|
|
20230911,123900,452035399,1772,1770,1772,1770,21
|
|
20230911,123800,451998227,1772,1771,1772,1770,313
|
|
20230911,123700,451443927,1771,1770,1771,1770,41
|
|
20230911,123600,451371356,1771,1771,1771,1769,129
|
|
20230911,123500,451143049,1772,1772,1772,1772,0
|
|
20230911,123400,451143049,1772,1772,1772,1769,354
|
|
20230911,123300,450516010,1772,1770,1772,1770,1531
|
|
20230911,123200,447804588,1771,1771,1771,1770,1181
|
|
20230911,123100,445713057,1771,1770,1771,1770,977
|
|
20230911,123000,443983103,1770,1771,1771,1770,27
|
|
20230911,122900,443935308,1771,1770,1771,1768,416
|
|
20230911,122800,443199029,1770,1770,1770,1768,532
|
|
20230911,122700,442257429,1768,1769,1770,1768,1754
|
|
20230911,122600,439154587,1771,1771,1771,1770,823
|
|
20230911,122500,437697863,1771,1770,1771,1770,72
|
|
20230911,122400,437570422,1771,1771,1771,1771,618
|
|
20230911,122300,436475944,1770,1770,1770,1769,169
|
|
20230911,122200,436176834,1771,1769,1771,1769,21
|
|
20230911,122100,436139683,1771,1769,1771,1769,23
|
|
20230911,122000,436098993,1771,1771,1771,1771,33
|
|
20230911,121900,436040550,1771,1771,1771,1769,22
|
|
20230911,121800,436001628,1771,1769,1771,1769,27
|
|
20230911,121700,435953853,1771,1771,1771,1769,381
|
|
20230911,121600,435279842,1771,1769,1771,1769,21
|
|
20230911,121500,435242691,1771,1770,1771,1768,533
|
|
20230911,121400,434299308,1771,1768,1771,1768,22
|
|
20230911,121300,434260409,1771,1768,1771,1768,221
|
|
20230911,121200,433869678,1771,1768,1771,1768,103
|
|
20230911,121100,433687325,1771,1767,1771,1767,21
|
|
20230911,121000,433650214,1771,1771,1771,1771,0
|
|
20230911,120900,433650214,1771,1771,1771,1767,23
|
|
20230911,120800,433609565,1771,1771,1771,1767,919
|
|
20230911,120700,431982096,1771,1767,1771,1767,1179
|
|
20230911,120600,429895114,1770,1770,1770,1770,1000
|
|
20230911,120500,428125114,1770,1769,1770,1766,1799
|
|
20230911,120400,424942743,1769,1769,1770,1769,317
|
|
20230911,120300,424381965,1770,1767,1770,1767,765
|
|
20230911,120200,423029143,1767,1768,1769,1767,72
|
|
20230911,120100,422901855,1769,1765,1769,1764,390
|
|
20230911,120000,422213037,1765,1767,1769,1765,158
|
|
20230911,115900,421934020,1769,1768,1769,1768,1031
|
|
20230911,115800,420111181,1768,1767,1768,1766,2079
|
|
20230911,115700,416435606,1769,1769,1769,1766,303
|
|
20230911,115600,415899659,1769,1768,1769,1768,163
|
|
20230911,115500,415611474,1768,1768,1768,1765,2022
|
|
20230911,115400,412036638,1765,1765,1768,1765,324
|
|
20230911,115300,411464775,1768,1768,1768,1765,1015
|
|
20230911,115200,409670315,1768,1768,1768,1768,0
|
|
20230911,115100,409670315,1768,1764,1768,1764,21
|
|
20230911,115000,409633267,1768,1764,1768,1764,40
|
|
20230911,114900,409562631,1768,1765,1768,1764,201
|
|
20230911,114800,409207866,1768,1766,1769,1765,45
|
|
20230911,114700,409128400,1769,1766,1769,1766,22
|
|
20230911,114600,409089545,1769,1764,1769,1764,1129
|
|
20230911,114500,407095552,1766,1766,1766,1766,0
|
|
20230911,114400,407095552,1766,1764,1766,1764,1020
|
|
20230911,114300,405294272,1766,1764,1766,1764,1033
|
|
20230911,114200,403472036,1766,1764,1766,1764,21
|
|
20230911,114100,403434990,1766,1766,1766,1766,0
|
|
20230911,114000,403434990,1766,1764,1766,1764,21
|
|
20230911,113900,403397944,1766,1764,1766,1764,403
|
|
20230911,113800,402686648,1766,1766,1766,1766,0
|
|
20230911,113700,402686648,1766,1763,1766,1763,21
|
|
20230911,113600,402649622,1766,1766,1766,1763,32
|
|
20230911,113500,402593170,1766,1763,1766,1763,23
|
|
20230911,113400,402552615,1766,1766,1766,1766,0
|
|
20230911,113300,402552615,1766,1766,1766,1763,26
|
|
20230911,113200,402506759,1766,1763,1766,1763,996
|
|
20230911,113100,400750205,1766,1767,1768,1766,10223
|
|
20230911,113000,382695361,1767,1764,1768,1764,310
|
|
20230911,112900,382147908,1767,1770,1770,1765,28
|
|
20230911,112800,382098481,1770,1765,1770,1765,46
|
|
20230911,112700,382017286,1770,1766,1770,1766,42
|
|
20230911,112600,381943110,1771,1765,1771,1765,608
|
|
20230911,112500,380869493,1765,1762,1765,1762,40
|
|
20230911,112400,380798971,1765,1765,1765,1765,0
|
|
20230911,112300,380798971,1765,1765,1765,1762,25
|
|
20230911,112200,380754909,1766,1761,1766,1761,624
|
|
20230911,112100,379655905,1766,1761,1766,1761,21
|
|
20230911,112000,379618919,1766,1766,1766,1766,0
|
|
20230911,111900,379618919,1766,1761,1766,1761,22
|
|
20230911,111800,379580172,1767,1761,1767,1761,22
|
|
20230911,111700,379541418,1767,1764,1769,1761,4288
|
|
20230911,111600,371986121,1769,1764,1769,1764,501
|
|
20230911,111500,371102352,1772,1771,1772,1764,3583
|
|
20230911,111400,364757418,1772,1764,1772,1762,321
|
|
20230911,111300,364191743,1773,1762,1773,1762,7140
|
|
20230911,111200,351558116,1762,1762,1762,1761,81
|
|
20230911,111100,351415415,1762,1762,1762,1762,9
|
|
20230911,111000,351399557,1764,1762,1764,1762,24
|
|
20230911,110900,351357265,1764,1762,1764,1762,4
|
|
20230911,110800,351350213,1764,1764,1764,1761,40
|
|
20230911,110700,351279722,1764,1761,1764,1761,33
|
|
20230911,110600,351221600,1764,1761,1764,1761,208
|
|
20230911,110500,350855006,1764,1761,1764,1761,69
|
|
20230911,110400,350733488,1764,1761,1764,1761,72
|
|
20230911,110300,350606687,1764,1761,1764,1761,31
|
|
20230911,110200,350552063,1764,1760,1764,1760,1252
|
|
20230911,110100,348348288,1761,1761,1761,1761,6
|
|
20230911,110000,348337722,1764,1762,1765,1760,3131
|
|
20230911,105900,342823058,1765,1762,1765,1762,29
|
|
20230911,105800,342771954,1767,1761,1768,1761,478
|
|
20230911,105700,341928787,1762,1762,1762,1761,2098
|
|
20230911,105600,338233209,1762,1761,1762,1761,108
|
|
20230911,105500,338042976,1762,1761,1762,1761,215
|
|
20230911,105400,337664351,1762,1762,1762,1761,221
|
|
20230911,105300,337275165,1762,1762,1767,1761,4655
|
|
20230911,105200,329073290,1767,1762,1767,1762,26
|
|
20230911,105100,329027473,1768,1767,1768,1761,2156
|
|
20230911,105000,325218074,1767,1767,1767,1761,23
|
|
20230911,104900,325177553,1767,1762,1767,1761,234
|
|
20230911,104800,324765260,1768,1768,1768,1768,10
|
|
20230911,104700,324747580,1768,1760,1768,1760,535
|
|
20230911,104600,323805293,1760,1758,1760,1758,304
|
|
20230911,104500,323270694,1759,1758,1759,1758,4637
|
|
20230911,104400,315116023,1759,1760,1760,1759,390
|
|
20230911,104300,314429899,1761,1761,1761,1760,28
|
|
20230911,104200,314380611,1761,1760,1761,1759,296
|
|
20230911,104100,313859671,1760,1759,1760,1759,754
|
|
20230911,104000,312533384,1759,1758,1759,1758,47
|
|
20230911,103900,312450756,1760,1759,1760,1759,195
|
|
20230911,103800,312107748,1760,1759,1760,1758,312
|
|
20230911,103700,311559091,1760,1758,1761,1758,2107
|
|
20230911,103600,307850954,1761,1758,1761,1758,21
|
|
20230911,103500,307814033,1761,1759,1762,1758,87
|
|
20230911,103400,307660969,1762,1758,1762,1758,27
|
|
20230911,103300,307613499,1763,1758,1763,1757,1201
|
|
20230911,103200,305502490,1763,1761,1763,1758,4488
|
|
20230911,103100,297603115,1763,1765,1765,1761,227
|
|
20230911,103000,297203345,1765,1763,1766,1760,5282
|
|
20230911,102900,287896528,1766,1766,1769,1764,5537
|
|
20230911,102800,278127983,1770,1770,1770,1765,702
|
|
20230911,102700,276888135,1771,1765,1771,1765,126
|
|
20230911,102600,276665139,1771,1772,1772,1765,23
|
|
20230911,102500,276624531,1772,1765,1772,1765,48
|
|
20230911,102400,276539797,1773,1766,1773,1766,346
|
|
20230911,102300,275928047,1773,1768,1773,1764,3201
|
|
20230911,102200,270276402,1774,1768,1774,1768,1085
|
|
20230911,102100,268355088,1770,1768,1770,1767,1001
|
|
20230911,102000,266585343,1768,1770,1770,1768,365
|
|
20230911,101900,265939893,1770,1767,1770,1767,3004
|
|
20230911,101800,260631819,1770,1770,1770,1770,42
|
|
20230911,101700,260557479,1771,1767,1771,1767,1508
|
|
20230911,101600,257887387,1770,1768,1770,1768,219
|
|
20230911,101500,257500001,1770,1768,1770,1768,110
|
|
20230911,101400,257305502,1770,1770,1770,1770,368
|
|
20230911,101300,256654142,1770,1770,1770,1768,90
|
|
20230911,101200,256494894,1770,1770,1770,1768,33
|
|
20230911,101100,256436534,1770,1768,1770,1768,385
|
|
20230911,101000,255755850,1770,1768,1770,1767,169
|
|
20230911,100900,255457080,1768,1768,1770,1767,2111
|
|
20230911,100800,251725606,1770,1768,1770,1768,1296
|
|
20230911,100700,249433040,1769,1774,1774,1769,4071
|
|
20230911,100600,242226031,1774,1774,1774,1774,0
|
|
20230911,100500,242226031,1774,1772,1774,1771,1807
|
|
20230911,100400,239021705,1773,1774,1774,1773,43
|
|
20230911,100300,238945424,1774,1774,1774,1774,230
|
|
20230911,100200,238537404,1774,1774,1774,1774,49
|
|
20230911,100100,238450478,1774,1773,1774,1773,2501
|
|
20230911,100000,234015204,1773,1773,1773,1773,7
|
|
20230911,095900,234002793,1773,1773,1773,1773,48
|
|
20230911,095800,233917689,1773,1770,1773,1770,1877
|
|
20230911,095700,230593370,1770,1766,1770,1766,2874
|
|
20230911,095600,225508350,1769,1766,1769,1766,732
|
|
20230911,095500,224215513,1766,1768,1769,1766,7264
|
|
20230911,095400,211367754,1769,1765,1769,1765,952
|
|
20230911,095300,209686282,1769,1765,1769,1765,809
|
|
20230911,095200,208255802,1765,1765,1768,1765,1070
|
|
20230911,095100,206367183,1764,1765,1765,1763,10026
|
|
20230911,095000,188689438,1764,1767,1767,1763,10051
|
|
20230911,094900,170963005,1769,1769,1769,1769,115
|
|
20230911,094800,170759570,1770,1768,1770,1767,1735
|
|
20230911,094700,167691613,1768,1769,1770,1768,830
|
|
20230911,094600,166223956,1769,1769,1769,1769,391
|
|
20230911,094500,165532277,1769,1770,1771,1769,563
|
|
20230911,094400,164536019,1770,1770,1770,1770,1028
|
|
20230911,094300,162716459,1770,1768,1770,1768,2227
|
|
20230911,094200,158775283,1768,1767,1768,1767,5069
|
|
20230911,094100,149813760,1767,1767,1767,1767,1815
|
|
20230911,094000,146606655,1767,1766,1767,1766,18
|
|
20230911,093900,146574864,1766,1767,1768,1766,1093
|
|
20230911,093800,144643496,1765,1767,1767,1765,755
|
|
20230911,093700,143309521,1766,1767,1767,1766,102
|
|
20230911,093600,143129288,1767,1767,1767,1764,1835
|
|
20230911,093500,139886927,1768,1768,1768,1768,1000
|
|
20230911,093400,138118927,1767,1770,1771,1766,13115
|
|
20230911,093300,114914376,1770,1770,1770,1769,3803
|
|
20230911,093200,108183243,1769,1766,1769,1766,4093
|
|
20230911,093100,100947172,1765,1768,1768,1765,737
|
|
20230911,093000,99645918,1769,1767,1769,1767,1430
|
|
20230911,092900,97117006,1767,1762,1767,1762,707
|
|
20230911,092800,95868586,1762,1762,1762,1762,78
|
|
20230911,092700,95731150,1761,1764,1766,1760,1699
|
|
20230911,092600,92732712,1764,1761,1764,1761,4984
|
|
20230911,092500,83946240,1760,1759,1760,1759,2286
|
|
20230911,092400,79923036,1758,1760,1760,1758,1416
|
|
20230911,092300,77433291,1760,1755,1760,1755,5432
|
|
20230911,092200,67894601,1759,1760,1760,1759,159
|
|
20230911,092100,67614763,1760,1756,1760,1756,2703
|
|
20230911,092000,62866073,1751,1751,1751,1751,5075
|
|
20230911,091900,53979748,1751,1751,1751,1751,26
|
|
20230911,091800,53934222,1749,1748,1749,1748,1025
|
|
20230911,091700,52142497,1748,1748,1748,1748,526
|
|
20230911,091600,51223049,1748,1749,1749,1748,25
|
|
20230911,091500,51179339,1748,1751,1751,1748,107
|
|
20230911,091400,50991985,1751,1751,1751,1751,1761
|
|
20230911,091300,47908474,1751,1751,1751,1748,11440
|
|
20230911,091200,27878668,1751,1751,1751,1751,525
|
|
20230911,091100,26959393,1751,1755,1756,1751,1766
|
|
20230911,091000,23865888,1755,1750,1755,1750,1603
|
|
20230911,090900,21060078,1754,1754,1754,1754,10
|
|
20230911,090800,21042538,1754,1758,1758,1754,37
|
|
20230911,090700,20977581,1758,1759,1759,1757,551
|
|
20230911,090600,20008412,1760,1762,1762,1760,511
|
|
20230911,090500,19108042,1750,1750,1762,1750,972
|
|
20230911,090400,17399786,1750,1760,1760,1750,231
|
|
20230911,090300,16995401,1758,1757,1758,1757,2696
|
|
20230911,090200,12258319,1757,1757,1759,1747,835
|
|
20230911,090100,10793638,1745,1746,1747,1745,3040
|
|
20230911,090000,5485738,1750,1742,1750,1742,3149
|