696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,203300,903473147,1649,1649,1649,1649,5120
|
|
20230913,203200,903473147,1649,1649,1649,1649,0
|
|
20230913,203100,903473147,1649,1649,1649,1649,0
|
|
20230913,203000,903473147,1649,1649,1649,1649,0
|
|
20230913,202900,903473147,1649,1649,1649,1649,0
|
|
20230913,202800,903473147,1649,1649,1649,1649,0
|
|
20230913,202700,903473147,1649,1649,1649,1649,0
|
|
20230913,202600,903473147,1649,1649,1649,1649,0
|
|
20230913,202500,903473147,1649,1649,1649,1649,0
|
|
20230913,202400,903473147,1649,1649,1649,1649,0
|
|
20230913,202300,903473147,1649,1649,1649,1649,0
|
|
20230913,202200,903473147,1649,1649,1649,1649,0
|
|
20230913,202100,903473147,1649,1649,1649,1649,0
|
|
20230913,202000,903473147,1649,1649,1649,1649,0
|
|
20230913,201900,903473147,1649,1649,1649,1649,0
|
|
20230913,201800,903473147,1649,1649,1649,1649,0
|
|
20230913,201700,903473147,1649,1649,1649,1649,0
|
|
20230913,201600,903473147,1649,1649,1649,1649,0
|
|
20230913,201500,903473147,1649,1649,1649,1649,0
|
|
20230913,201400,903473147,1649,1649,1649,1649,0
|
|
20230913,201300,903473147,1649,1649,1649,1649,0
|
|
20230913,201200,903473147,1649,1649,1649,1649,0
|
|
20230913,201100,903473147,1649,1649,1649,1649,0
|
|
20230913,201000,903473147,1649,1649,1649,1649,0
|
|
20230913,200900,903473147,1649,1649,1649,1649,0
|
|
20230913,200800,903473147,1649,1649,1649,1649,0
|
|
20230913,200700,903473147,1649,1649,1649,1649,0
|
|
20230913,200600,903473147,1649,1649,1649,1649,0
|
|
20230913,200500,903473147,1649,1649,1649,1649,0
|
|
20230913,200400,903473147,1649,1649,1649,1649,0
|
|
20230913,200300,903473147,1649,1649,1649,1649,5120
|
|
20230913,200200,903473147,1649,1649,1649,1649,0
|
|
20230913,200100,903473147,1649,1649,1649,1649,0
|
|
20230913,200000,903473147,1649,1649,1649,1649,0
|
|
20230913,195900,903473147,1649,1649,1649,1649,0
|
|
20230913,195800,903473147,1649,1649,1649,1649,0
|
|
20230913,195700,903473147,1649,1649,1649,1649,0
|
|
20230913,195600,903473147,1649,1649,1649,1649,0
|
|
20230913,195500,903473147,1649,1649,1649,1649,0
|
|
20230913,195400,903473147,1649,1649,1649,1649,0
|
|
20230913,195300,903473147,1649,1649,1649,1649,0
|
|
20230913,195200,903473147,1649,1649,1649,1649,0
|
|
20230913,195100,903473147,1649,1649,1649,1649,0
|
|
20230913,195000,903473147,1649,1649,1649,1649,0
|
|
20230913,194900,903473147,1649,1649,1649,1649,0
|
|
20230913,194800,903473147,1649,1649,1649,1649,0
|
|
20230913,194700,903473147,1649,1649,1649,1649,0
|
|
20230913,194600,903473147,1649,1649,1649,1649,0
|
|
20230913,194500,903473147,1649,1649,1649,1649,0
|
|
20230913,194400,903473147,1649,1649,1649,1649,0
|
|
20230913,194300,903473147,1649,1649,1649,1649,0
|
|
20230913,194200,903473147,1649,1649,1649,1649,0
|
|
20230913,194100,903473147,1649,1649,1649,1649,0
|
|
20230913,194000,903473147,1649,1649,1649,1649,0
|
|
20230913,193900,903473147,1649,1649,1649,1649,0
|
|
20230913,193800,903473147,1649,1649,1649,1649,0
|
|
20230913,193700,903473147,1649,1649,1649,1649,0
|
|
20230913,193600,903473147,1649,1649,1649,1649,0
|
|
20230913,193500,903473147,1649,1649,1649,1649,0
|
|
20230913,193400,903473147,1649,1649,1649,1649,0
|
|
20230913,193300,903473147,1649,1649,1649,1649,5120
|
|
20230913,193200,903473147,1649,1649,1649,1649,0
|
|
20230913,193100,903473147,1649,1649,1649,1649,0
|
|
20230913,193000,903473147,1649,1649,1649,1649,0
|
|
20230913,192900,903473147,1649,1649,1649,1649,0
|
|
20230913,192800,903473147,1649,1649,1649,1649,0
|
|
20230913,192700,903473147,1649,1649,1649,1649,0
|
|
20230913,192600,903473147,1649,1649,1649,1649,0
|
|
20230913,192500,903473147,1649,1649,1649,1649,0
|
|
20230913,192400,903473147,1649,1649,1649,1649,0
|
|
20230913,192300,903473147,1649,1649,1649,1649,0
|
|
20230913,192200,903473147,1649,1649,1649,1649,0
|
|
20230913,192100,903473147,1649,1649,1649,1649,0
|
|
20230913,192000,903473147,1649,1649,1649,1649,0
|
|
20230913,191900,903473147,1649,1649,1649,1649,0
|
|
20230913,191800,903473147,1649,1649,1649,1649,0
|
|
20230913,191700,903473147,1649,1649,1649,1649,0
|
|
20230913,191600,903473147,1649,1649,1649,1649,0
|
|
20230913,191500,903473147,1649,1649,1649,1649,0
|
|
20230913,191400,903473147,1649,1649,1649,1649,0
|
|
20230913,191300,903473147,1649,1649,1649,1649,0
|
|
20230913,191200,903473147,1649,1649,1649,1649,0
|
|
20230913,191100,903473147,1649,1649,1649,1649,0
|
|
20230913,191000,903473147,1649,1649,1649,1649,0
|
|
20230913,190900,903473147,1649,1649,1649,1649,0
|
|
20230913,190800,903473147,1649,1649,1649,1649,0
|
|
20230913,190700,903473147,1649,1649,1649,1649,0
|
|
20230913,190600,903473147,1649,1649,1649,1649,0
|
|
20230913,190500,903473147,1649,1649,1649,1649,0
|
|
20230913,190400,903473147,1649,1649,1649,1649,0
|
|
20230913,190300,903473147,1649,1649,1649,1649,5120
|
|
20230913,190200,903473147,1649,1649,1649,1649,0
|
|
20230913,190100,903473147,1649,1649,1649,1649,0
|
|
20230913,190000,903473147,1649,1649,1649,1649,0
|
|
20230913,185900,903473147,1649,1649,1649,1649,0
|
|
20230913,185800,903473147,1649,1649,1649,1649,0
|
|
20230913,185700,903473147,1649,1649,1649,1649,0
|
|
20230913,185600,903473147,1649,1649,1649,1649,0
|
|
20230913,185500,903473147,1649,1649,1649,1649,0
|
|
20230913,185400,903473147,1649,1649,1649,1649,0
|
|
20230913,185300,903473147,1649,1649,1649,1649,0
|
|
20230913,185200,903473147,1649,1649,1649,1649,0
|
|
20230913,185100,903473147,1649,1649,1649,1649,0
|
|
20230913,185000,903473147,1649,1649,1649,1649,0
|
|
20230913,184900,903473147,1649,1649,1649,1649,0
|
|
20230913,184800,903473147,1649,1649,1649,1649,0
|
|
20230913,184700,903473147,1649,1649,1649,1649,0
|
|
20230913,184600,903473147,1649,1649,1649,1649,0
|
|
20230913,184500,903473147,1649,1649,1649,1649,0
|
|
20230913,184400,903473147,1649,1649,1649,1649,0
|
|
20230913,184300,903473147,1649,1649,1649,1649,0
|
|
20230913,184200,903473147,1649,1649,1649,1649,0
|
|
20230913,184100,903473147,1649,1649,1649,1649,0
|
|
20230913,184000,903473147,1649,1649,1649,1649,0
|
|
20230913,183900,903473147,1649,1649,1649,1649,0
|
|
20230913,183800,903473147,1649,1649,1649,1649,0
|
|
20230913,183700,903473147,1649,1649,1649,1649,0
|
|
20230913,183600,903473147,1649,1649,1649,1649,0
|
|
20230913,183500,903473147,1649,1649,1649,1649,0
|
|
20230913,183400,903473147,1649,1649,1649,1649,0
|
|
20230913,183300,903473147,1649,1649,1649,1649,5120
|
|
20230913,183200,903473147,1649,1649,1649,1649,0
|
|
20230913,183100,903473147,1649,1649,1649,1649,0
|
|
20230913,183000,903473147,1649,1649,1649,1649,0
|
|
20230913,182900,903473147,1649,1649,1649,1649,0
|
|
20230913,182800,903473147,1649,1649,1649,1649,0
|
|
20230913,182700,903473147,1649,1649,1649,1649,0
|
|
20230913,182600,903473147,1649,1649,1649,1649,0
|
|
20230913,182500,903473147,1649,1649,1649,1649,0
|
|
20230913,182400,903473147,1649,1649,1649,1649,0
|
|
20230913,182300,903473147,1649,1649,1649,1649,0
|
|
20230913,182200,903473147,1649,1649,1649,1649,0
|
|
20230913,182100,903473147,1649,1649,1649,1649,0
|
|
20230913,182000,903473147,1649,1649,1649,1649,0
|
|
20230913,181900,903473147,1649,1649,1649,1649,0
|
|
20230913,181800,903473147,1649,1649,1649,1649,0
|
|
20230913,181700,903473147,1649,1649,1649,1649,0
|
|
20230913,181600,903473147,1649,1649,1649,1649,0
|
|
20230913,181500,903473147,1649,1649,1649,1649,0
|
|
20230913,181400,903473147,1649,1649,1649,1649,0
|
|
20230913,181300,903473147,1649,1649,1649,1649,0
|
|
20230913,181200,903473147,1649,1649,1649,1649,0
|
|
20230913,181100,903473147,1649,1649,1649,1649,0
|
|
20230913,181000,903473147,1649,1649,1649,1649,0
|
|
20230913,180900,903473147,1649,1649,1649,1649,0
|
|
20230913,180800,903473147,1649,1649,1649,1649,0
|
|
20230913,180700,903473147,1649,1649,1649,1649,0
|
|
20230913,180600,903473147,1649,1649,1649,1649,0
|
|
20230913,180500,903473147,1649,1649,1649,1649,0
|
|
20230913,180400,903473147,1649,1649,1649,1649,0
|
|
20230913,180300,903473147,1649,1649,1649,1649,5120
|
|
20230913,180200,903473147,1649,1649,1649,1649,0
|
|
20230913,180100,903473147,1649,1649,1649,1649,0
|
|
20230913,180000,903473147,1649,1649,1649,1649,0
|
|
20230913,175900,903473147,1649,1649,1649,1649,0
|
|
20230913,175800,903473147,1649,1649,1649,1649,0
|
|
20230913,175700,903473147,1649,1649,1649,1649,0
|
|
20230913,175600,903473147,1649,1649,1649,1649,0
|
|
20230913,175500,903473147,1649,1649,1649,1649,0
|
|
20230913,175400,903473147,1649,1649,1649,1649,0
|
|
20230913,175300,903473147,1649,1649,1649,1649,0
|
|
20230913,175200,903473147,1649,1649,1649,1649,0
|
|
20230913,175100,903473147,1649,1649,1649,1649,0
|
|
20230913,175000,903473147,1649,1649,1649,1649,0
|
|
20230913,174900,903473147,1649,1649,1649,1649,0
|
|
20230913,174800,903473147,1649,1649,1649,1649,0
|
|
20230913,174700,903473147,1649,1649,1649,1649,0
|
|
20230913,174600,903473147,1649,1649,1649,1649,0
|
|
20230913,174500,903473147,1649,1649,1649,1649,0
|
|
20230913,174400,903473147,1649,1649,1649,1649,0
|
|
20230913,174300,903473147,1649,1649,1649,1649,0
|
|
20230913,174200,903473147,1649,1649,1649,1649,0
|
|
20230913,174100,903473147,1649,1649,1649,1649,0
|
|
20230913,174000,903473147,1649,1649,1649,1649,0
|
|
20230913,173900,903473147,1649,1649,1649,1649,0
|
|
20230913,173800,903473147,1649,1649,1649,1649,0
|
|
20230913,173700,903473147,1649,1649,1649,1649,0
|
|
20230913,173600,903473147,1649,1649,1649,1649,0
|
|
20230913,173500,903473147,1649,1649,1649,1649,0
|
|
20230913,173400,903473147,1649,1649,1649,1649,0
|
|
20230913,173300,903473147,1649,1649,1649,1649,5120
|
|
20230913,173200,903473147,1649,1649,1649,1649,0
|
|
20230913,173100,903473147,1649,1649,1649,1649,0
|
|
20230913,173000,903473147,1649,1649,1649,1649,0
|
|
20230913,172900,903473147,1649,1649,1649,1649,0
|
|
20230913,172800,903473147,1649,1649,1649,1649,0
|
|
20230913,172700,903473147,1649,1649,1649,1649,0
|
|
20230913,172600,903473147,1649,1649,1649,1649,0
|
|
20230913,172500,903473147,1649,1649,1649,1649,0
|
|
20230913,172400,903473147,1649,1649,1649,1649,0
|
|
20230913,172300,903473147,1649,1649,1649,1649,0
|
|
20230913,172200,903473147,1649,1649,1649,1649,0
|
|
20230913,172100,903473147,1649,1649,1649,1649,0
|
|
20230913,172000,903473147,1649,1649,1649,1649,0
|
|
20230913,171900,903473147,1649,1649,1649,1649,0
|
|
20230913,171800,903473147,1649,1649,1649,1649,0
|
|
20230913,171700,903473147,1649,1649,1649,1649,0
|
|
20230913,171600,903473147,1649,1649,1649,1649,0
|
|
20230913,171500,903473147,1649,1649,1649,1649,0
|
|
20230913,171400,903473147,1649,1649,1649,1649,0
|
|
20230913,171300,903473147,1649,1649,1649,1649,0
|
|
20230913,171200,903473147,1649,1649,1649,1649,0
|
|
20230913,171100,903473147,1649,1649,1649,1649,0
|
|
20230913,171000,903473147,1649,1649,1649,1649,0
|
|
20230913,170900,903473147,1649,1649,1649,1649,0
|
|
20230913,170800,903473147,1649,1649,1649,1649,0
|
|
20230913,170700,903473147,1649,1649,1649,1649,0
|
|
20230913,170600,903473147,1649,1649,1649,1649,0
|
|
20230913,170500,903473147,1649,1649,1649,1649,0
|
|
20230913,170400,903473147,1649,1649,1649,1649,0
|
|
20230913,170300,903473147,1649,1649,1649,1649,5120
|
|
20230913,170200,903473147,1649,1649,1649,1649,0
|
|
20230913,170100,903473147,1649,1649,1649,1649,0
|
|
20230913,170000,903473147,1649,1649,1649,1649,0
|
|
20230913,165900,903473147,1649,1649,1649,1649,0
|
|
20230913,165800,903473147,1649,1649,1649,1649,0
|
|
20230913,165700,903473147,1649,1649,1649,1649,0
|
|
20230913,165600,903473147,1649,1649,1649,1649,0
|
|
20230913,165500,903473147,1649,1649,1649,1649,0
|
|
20230913,165400,903473147,1649,1649,1649,1649,0
|
|
20230913,165300,903473147,1649,1649,1649,1649,0
|
|
20230913,165200,903473147,1649,1649,1649,1649,0
|
|
20230913,165100,903473147,1649,1649,1649,1649,0
|
|
20230913,165000,903473147,1649,1649,1649,1649,0
|
|
20230913,164900,903473147,1649,1649,1649,1649,0
|
|
20230913,164800,903473147,1649,1649,1649,1649,0
|
|
20230913,164700,903473147,1649,1649,1649,1649,0
|
|
20230913,164600,903473147,1649,1649,1649,1649,0
|
|
20230913,164500,903473147,1649,1649,1649,1649,0
|
|
20230913,164400,903473147,1649,1649,1649,1649,0
|
|
20230913,164300,903473147,1649,1649,1649,1649,0
|
|
20230913,164200,903473147,1649,1649,1649,1649,0
|
|
20230913,164100,903473147,1649,1649,1649,1649,0
|
|
20230913,164000,903473147,1649,1649,1649,1649,0
|
|
20230913,163900,903473147,1649,1649,1649,1649,0
|
|
20230913,163800,903473147,1649,1649,1649,1649,0
|
|
20230913,163700,903473147,1649,1649,1649,1649,0
|
|
20230913,163600,903473147,1649,1649,1649,1649,0
|
|
20230913,163500,903473147,1649,1649,1649,1649,0
|
|
20230913,163400,903473147,1649,1649,1649,1649,0
|
|
20230913,163300,903473147,1649,1649,1649,1649,5120
|
|
20230913,163200,903473147,1649,1649,1649,1649,0
|
|
20230913,163100,903473147,1649,1649,1649,1649,0
|
|
20230913,163000,903473147,1649,1649,1649,1649,0
|
|
20230913,162900,903473147,1649,1649,1649,1649,0
|
|
20230913,162800,903473147,1649,1649,1649,1649,0
|
|
20230913,162700,903473147,1649,1649,1649,1649,0
|
|
20230913,162600,903473147,1649,1649,1649,1649,0
|
|
20230913,162500,903473147,1649,1649,1649,1649,0
|
|
20230913,162400,903473147,1649,1649,1649,1649,0
|
|
20230913,162300,903473147,1649,1649,1649,1649,0
|
|
20230913,162200,903473147,1649,1649,1649,1649,0
|
|
20230913,162100,903473147,1649,1649,1649,1649,0
|
|
20230913,162000,903473147,1649,1649,1649,1649,0
|
|
20230913,161900,903473147,1649,1649,1649,1649,0
|
|
20230913,161800,903473147,1649,1649,1649,1649,0
|
|
20230913,161700,903473147,1649,1649,1649,1649,0
|
|
20230913,161600,903473147,1649,1649,1649,1649,0
|
|
20230913,161500,903473147,1649,1649,1649,1649,0
|
|
20230913,161400,903473147,1649,1649,1649,1649,0
|
|
20230913,161300,903473147,1649,1649,1649,1649,0
|
|
20230913,161200,903473147,1649,1649,1649,1649,0
|
|
20230913,161100,903473147,1649,1649,1649,1649,0
|
|
20230913,161000,903473147,1649,1649,1649,1649,0
|
|
20230913,160900,903473147,1649,1649,1649,1649,0
|
|
20230913,160800,903473147,1649,1649,1649,1649,0
|
|
20230913,160700,903473147,1649,1649,1649,1649,0
|
|
20230913,160600,903473147,1649,1649,1649,1649,0
|
|
20230913,160500,903473147,1649,1649,1649,1649,0
|
|
20230913,160400,903473147,1649,1649,1649,1649,0
|
|
20230913,160300,903473147,1649,1649,1649,1649,5120
|
|
20230913,160200,903473147,1649,1649,1649,1649,0
|
|
20230913,160100,903473147,1649,1649,1649,1649,0
|
|
20230913,160000,903473147,1649,1649,1649,1649,0
|
|
20230913,155900,903473147,1649,1649,1649,1649,0
|
|
20230913,155800,903473147,1649,1649,1649,1649,0
|
|
20230913,155700,903473147,1649,1649,1649,1649,0
|
|
20230913,155600,903473147,1649,1649,1649,1649,0
|
|
20230913,155500,903473147,1649,1649,1649,1649,0
|
|
20230913,155400,903473147,1649,1649,1649,1649,0
|
|
20230913,155300,903473147,1649,1649,1649,1649,0
|
|
20230913,155200,903473147,1649,1649,1649,1649,0
|
|
20230913,155100,903473147,1649,1649,1649,1649,0
|
|
20230913,155000,903473147,1649,1649,1649,1649,0
|
|
20230913,154900,903473147,1649,1649,1649,1649,0
|
|
20230913,154800,903473147,1649,1649,1649,1649,0
|
|
20230913,154700,903473147,1649,1649,1649,1649,0
|
|
20230913,154600,903473147,1649,1649,1649,1649,0
|
|
20230913,154500,903473147,1649,1649,1649,1649,0
|
|
20230913,154400,903473147,1649,1649,1649,1649,0
|
|
20230913,154300,903473147,1649,1649,1649,1649,0
|
|
20230913,154200,903473147,1649,1649,1649,1649,0
|
|
20230913,154100,903473147,1649,1649,1649,1649,0
|
|
20230913,154000,903473147,1649,1649,1649,1649,0
|
|
20230913,153900,903473147,1649,1649,1649,1649,0
|
|
20230913,153800,903473147,1649,1649,1649,1649,0
|
|
20230913,153700,903473147,1649,1649,1649,1649,0
|
|
20230913,153600,903473147,1649,1649,1649,1649,0
|
|
20230913,153500,903473147,1649,1649,1649,1649,0
|
|
20230913,153400,903473147,1649,1649,1649,1649,0
|
|
20230913,153300,903473147,1649,1649,1649,1649,5120
|
|
20230913,153200,903473147,1649,1649,1649,1649,0
|
|
20230913,153100,903473147,1649,1649,1649,1649,0
|
|
20230913,153000,903473147,1649,1649,1649,1649,5120
|
|
20230913,152900,895030267,1649,1649,1649,1649,0
|
|
20230913,152800,895030267,1649,1649,1649,1649,0
|
|
20230913,152700,895030267,1649,1649,1649,1649,0
|
|
20230913,152600,895030267,1649,1649,1649,1649,0
|
|
20230913,152500,895030267,1649,1649,1649,1649,0
|
|
20230913,152400,895030267,1649,1649,1649,1649,0
|
|
20230913,152300,895030267,1649,1649,1649,1649,0
|
|
20230913,152200,895030267,1649,1649,1649,1649,0
|
|
20230913,152100,895030267,1649,1649,1649,1649,0
|
|
20230913,152000,895030267,1649,1649,1649,1649,0
|
|
20230913,151900,895030267,1649,1648,1649,1647,1402
|
|
20230913,151800,892720770,1649,1648,1649,1647,1384
|
|
20230913,151700,890439584,1647,1647,1647,1647,588
|
|
20230913,151600,889471148,1648,1647,1648,1647,130
|
|
20230913,151500,889257008,1647,1647,1647,1647,100
|
|
20230913,151400,889092308,1647,1648,1648,1646,446
|
|
20230913,151300,888357633,1647,1648,1648,1647,1151
|
|
20230913,151200,886461935,1648,1648,1648,1647,242
|
|
20230913,151100,886063131,1647,1646,1649,1646,848
|
|
20230913,151000,884666179,1648,1648,1648,1648,407
|
|
20230913,150900,883995443,1646,1648,1648,1645,321
|
|
20230913,150800,883467058,1643,1648,1648,1643,301
|
|
20230913,150700,882971127,1648,1648,1649,1648,102
|
|
20230913,150600,882803029,1648,1648,1649,1647,1334
|
|
20230913,150500,880604403,1649,1648,1649,1648,619
|
|
20230913,150400,879584153,1649,1648,1649,1648,101
|
|
20230913,150300,879417605,1648,1648,1648,1648,41
|
|
20230913,150200,879350037,1648,1648,1648,1648,111
|
|
20230913,150100,879167109,1640,1643,1648,1640,1734
|
|
20230913,150000,876313339,1640,1638,1640,1637,491
|
|
20230913,145900,875509115,1638,1643,1643,1638,710
|
|
20230913,145800,874345972,1643,1643,1645,1640,1116
|
|
20230913,145700,872511096,1640,1640,1642,1640,763
|
|
20230913,145600,871258989,1638,1638,1638,1638,3
|
|
20230913,145500,871254075,1645,1645,1645,1645,309
|
|
20230913,145400,870745770,1645,1645,1645,1645,247
|
|
20230913,145300,870339455,1646,1645,1646,1645,42
|
|
20230913,145200,870270363,1646,1645,1646,1645,100
|
|
20230913,145100,870105826,1635,1636,1636,1635,1000
|
|
20230913,145000,868470769,1636,1636,1636,1635,729
|
|
20230913,144900,867278142,1636,1636,1636,1636,50
|
|
20230913,144800,867196342,1645,1637,1645,1635,256
|
|
20230913,144700,866777166,1637,1637,1637,1637,100
|
|
20230913,144600,866613466,1638,1638,1638,1638,382
|
|
20230913,144500,865987750,1638,1639,1639,1638,352
|
|
20230913,144400,865410932,1638,1638,1639,1637,1169
|
|
20230913,144300,863496414,1639,1647,1647,1639,6998
|
|
20230913,144200,852010566,1648,1651,1651,1647,11673
|
|
20230913,144100,832751116,1651,1651,1651,1651,1450
|
|
20230913,144000,830357166,1651,1652,1652,1651,542
|
|
20230913,143900,829461970,1652,1653,1659,1652,1668
|
|
20230913,143800,826706076,1652,1653,1654,1652,3119
|
|
20230913,143700,821551446,1653,1656,1656,1653,4073
|
|
20230913,143600,814811253,1660,1660,1660,1660,0
|
|
20230913,143500,814811253,1660,1660,1660,1660,300
|
|
20230913,143400,814313253,1661,1661,1661,1661,1
|
|
20230913,143300,814311592,1658,1657,1658,1656,4480
|
|
20230913,143200,806891851,1656,1659,1659,1656,5196
|
|
20230913,143100,798276227,1662,1659,1662,1659,43
|
|
20230913,143000,798204887,1659,1663,1663,1659,98
|
|
20230913,142900,798042301,1660,1659,1660,1659,1055
|
|
20230913,142800,796292001,1659,1661,1661,1659,1622
|
|
20230913,142700,793599094,1665,1662,1665,1662,124
|
|
20230913,142600,793392979,1666,1660,1666,1660,328
|
|
20230913,142500,792847058,1660,1660,1662,1660,104
|
|
20230913,142400,792674248,1661,1660,1661,1660,113
|
|
20230913,142300,792486568,1660,1661,1661,1660,289
|
|
20230913,142200,792006560,1661,1661,1661,1661,60
|
|
20230913,142100,791906900,1661,1661,1661,1661,260
|
|
20230913,142000,791475040,1666,1666,1666,1666,0
|
|
20230913,141900,791475040,1666,1665,1667,1665,310
|
|
20230913,141800,790958324,1661,1667,1667,1660,1825
|
|
20230913,141700,787926933,1668,1668,1668,1668,1
|
|
20230913,141600,787925265,1668,1668,1668,1668,0
|
|
20230913,141500,787925265,1668,1668,1668,1668,1
|
|
20230913,141400,787923597,1668,1668,1668,1668,1
|
|
20230913,141300,787921929,1668,1668,1668,1668,0
|
|
20230913,141200,787921929,1668,1668,1668,1668,0
|
|
20230913,141100,787921929,1668,1668,1668,1668,1
|
|
20230913,141000,787920261,1668,1668,1668,1668,0
|
|
20230913,140900,787920261,1668,1657,1668,1657,705
|
|
20230913,140800,786746554,1668,1668,1668,1667,333
|
|
20230913,140700,786191114,1668,1665,1668,1665,300
|
|
20230913,140600,785690909,1665,1665,1665,1656,2715
|
|
20230913,140500,781184089,1665,1664,1665,1664,19
|
|
20230913,140400,781152463,1664,1664,1664,1664,0
|
|
20230913,140300,781152463,1664,1664,1664,1664,5
|
|
20230913,140200,781144143,1660,1660,1660,1660,0
|
|
20230913,140100,781144143,1660,1660,1660,1660,60
|
|
20230913,140000,781044543,1665,1665,1665,1665,0
|
|
20230913,135900,781044543,1665,1659,1665,1659,92
|
|
20230913,135800,780891375,1659,1659,1659,1659,30
|
|
20230913,135700,780841605,1656,1664,1664,1656,4101
|
|
20230913,135600,774049332,1656,1656,1656,1656,0
|
|
20230913,135500,774049332,1656,1658,1658,1656,1032
|
|
20230913,135400,772340058,1655,1655,1655,1655,1075
|
|
20230913,135300,770560933,1658,1658,1658,1658,0
|
|
20230913,135200,770560933,1658,1658,1658,1658,0
|
|
20230913,135100,770560933,1658,1658,1658,1658,6
|
|
20230913,135000,770550985,1658,1658,1658,1658,1
|
|
20230913,134900,770549327,1654,1655,1655,1654,382
|
|
20230913,134800,769917118,1654,1655,1655,1654,1898
|
|
20230913,134700,766777725,1655,1655,1655,1655,1641
|
|
20230913,134600,764061870,1655,1656,1656,1655,3733
|
|
20230913,134500,757882134,1657,1657,1657,1657,1799
|
|
20230913,134400,754901191,1657,1658,1659,1657,2854
|
|
20230913,134300,750168418,1659,1659,1659,1659,1108
|
|
20230913,134200,748330246,1660,1661,1661,1660,553
|
|
20230913,134100,747411826,1661,1667,1667,1661,86
|
|
20230913,134000,747268836,1667,1661,1667,1661,996
|
|
20230913,133900,745614474,1663,1662,1663,1662,1328
|
|
20230913,133800,743407010,1659,1659,1659,1659,2513
|
|
20230913,133700,739237943,1659,1659,1659,1659,0
|
|
20230913,133600,739237943,1659,1659,1659,1659,53
|
|
20230913,133500,739150016,1659,1663,1663,1659,1452
|
|
20230913,133400,736738900,1663,1663,1663,1663,1305
|
|
20230913,133300,734568685,1663,1663,1663,1663,0
|
|
20230913,133200,734568685,1663,1663,1663,1663,0
|
|
20230913,133100,734568685,1663,1666,1666,1659,3903
|
|
20230913,133000,728084419,1666,1666,1666,1666,2
|
|
20230913,132900,728081087,1666,1666,1666,1666,22
|
|
20230913,132800,728044435,1666,1666,1666,1666,39
|
|
20230913,132700,727979461,1666,1666,1666,1666,561
|
|
20230913,132600,727044835,1666,1666,1669,1666,527
|
|
20230913,132500,726166307,1666,1667,1667,1666,576
|
|
20230913,132400,725206250,1667,1667,1667,1667,60
|
|
20230913,132300,725106230,1667,1667,1667,1667,726
|
|
20230913,132200,723895988,1666,1666,1666,1666,0
|
|
20230913,132100,723895988,1666,1667,1667,1666,364
|
|
20230913,132000,723289365,1667,1667,1667,1667,1
|
|
20230913,131900,723287698,1671,1671,1671,1671,59
|
|
20230913,131800,723189109,1671,1671,1671,1671,0
|
|
20230913,131700,723189109,1671,1671,1671,1671,10
|
|
20230913,131600,723172399,1666,1666,1666,1666,0
|
|
20230913,131500,723172399,1666,1666,1666,1666,0
|
|
20230913,131400,723172399,1666,1666,1666,1666,0
|
|
20230913,131300,723172399,1666,1671,1671,1666,590
|
|
20230913,131200,722189454,1674,1674,1674,1674,100
|
|
20230913,131100,722022054,1666,1666,1666,1666,0
|
|
20230913,131000,722022054,1666,1666,1666,1666,0
|
|
20230913,130900,722022054,1666,1666,1666,1666,0
|
|
20230913,130800,722022054,1666,1666,1666,1666,0
|
|
20230913,130700,722022054,1666,1666,1666,1666,586
|
|
20230913,130600,721045778,1665,1667,1667,1665,1914
|
|
20230913,130500,717858568,1667,1667,1667,1667,50
|
|
20230913,130400,717775218,1667,1667,1667,1667,2550
|
|
20230913,130300,713524368,1667,1667,1667,1667,1168
|
|
20230913,130200,711577312,1667,1667,1667,1667,38
|
|
20230913,130100,711513966,1667,1667,1667,1667,0
|
|
20230913,130000,711513966,1667,1667,1667,1667,1
|
|
20230913,125900,711512299,1667,1667,1667,1667,5
|
|
20230913,125800,711503964,1664,1664,1664,1664,2
|
|
20230913,125700,711500636,1664,1664,1664,1664,33
|
|
20230913,125600,711445724,1664,1665,1665,1664,29
|
|
20230913,125500,711397463,1665,1667,1667,1665,422
|
|
20230913,125400,710694139,1667,1667,1667,1667,358
|
|
20230913,125300,710097353,1664,1664,1664,1664,14
|
|
20230913,125200,710074057,1664,1664,1664,1664,30
|
|
20230913,125100,710024137,1664,1664,1664,1664,349
|
|
20230913,125000,709443401,1664,1667,1667,1664,471
|
|
20230913,124900,708659184,1667,1676,1676,1667,531
|
|
20230913,124800,707773488,1676,1668,1688,1668,201
|
|
20230913,124700,707435611,1668,1668,1668,1668,292
|
|
20230913,124600,706948555,1668,1668,1668,1668,8
|
|
20230913,124500,706935211,1669,1668,1669,1668,24
|
|
20230913,124400,706895163,1668,1668,1668,1668,211
|
|
20230913,124300,706543215,1668,1668,1668,1668,1
|
|
20230913,124200,706541547,1668,1668,1668,1668,0
|
|
20230913,124100,706541547,1668,1668,1668,1668,15
|
|
20230913,124000,706516527,1668,1668,1668,1668,50
|
|
20230913,123900,706433127,1668,1668,1668,1668,1
|
|
20230913,123800,706431459,1669,1665,1669,1665,561
|
|
20230913,123700,705495464,1665,1665,1665,1665,4
|
|
20230913,123600,705488804,1665,1665,1665,1665,0
|
|
20230913,123500,705488804,1665,1665,1665,1665,38
|
|
20230913,123400,705425534,1665,1665,1665,1665,0
|
|
20230913,123300,705425534,1665,1668,1668,1665,12
|
|
20230913,123200,705405548,1664,1664,1664,1664,0
|
|
20230913,123100,705405548,1664,1664,1664,1664,3
|
|
20230913,123000,705400556,1664,1665,1665,1664,80
|
|
20230913,122900,705267406,1664,1663,1664,1663,39
|
|
20230913,122800,705202536,1660,1660,1660,1660,912
|
|
20230913,122700,703688616,1663,1663,1663,1663,2
|
|
20230913,122600,703685290,1664,1664,1664,1664,0
|
|
20230913,122500,703685290,1664,1664,1664,1664,17
|
|
20230913,122400,703657002,1662,1662,1662,1662,4
|
|
20230913,122300,703650354,1659,1660,1660,1659,20
|
|
20230913,122200,703617164,1658,1658,1658,1658,0
|
|
20230913,122100,703617164,1658,1658,1658,1658,0
|
|
20230913,122000,703617164,1658,1658,1658,1658,0
|
|
20230913,121900,703617164,1658,1658,1658,1658,1
|
|
20230913,121800,703615506,1658,1658,1658,1658,588
|
|
20230913,121700,702640602,1658,1660,1660,1658,1087
|
|
20230913,121600,700837587,1660,1660,1660,1660,397
|
|
20230913,121500,700178567,1660,1665,1665,1660,366
|
|
20230913,121400,699570922,1660,1660,1660,1660,4576
|
|
20230913,121300,691974762,1660,1661,1661,1660,2020
|
|
20230913,121200,688619881,1661,1666,1666,1661,557
|
|
20230913,121100,687693765,1664,1666,1666,1664,359
|
|
20230913,121000,687095697,1666,1666,1666,1666,829
|
|
20230913,120900,685714583,1666,1666,1666,1666,0
|
|
20230913,120800,685714583,1666,1666,1666,1666,3
|
|
20230913,120700,685709585,1666,1667,1667,1666,48
|
|
20230913,120600,685629606,1667,1667,1667,1667,39
|
|
20230913,120500,685564593,1666,1669,1669,1666,960
|
|
20230913,120400,683963976,1670,1670,1670,1670,3006
|
|
20230913,120300,678943956,1677,1677,1677,1677,0
|
|
20230913,120200,678943956,1677,1676,1677,1676,936
|
|
20230913,120100,677375187,1676,1670,1676,1670,41
|
|
20230913,120000,677306531,1676,1676,1676,1676,115
|
|
20230913,115900,677113791,1677,1677,1677,1677,1
|
|
20230913,115800,677112114,1676,1668,1676,1667,6168
|
|
20230913,115700,666817989,1667,1667,1667,1667,134
|
|
20230913,115600,666594611,1667,1669,1669,1667,3654
|
|
20230913,115500,660496462,1674,1674,1674,1674,1
|
|
20230913,115400,660494788,1669,1675,1676,1669,600
|
|
20230913,115300,659489287,1676,1676,1676,1676,0
|
|
20230913,115200,659489287,1676,1667,1678,1667,2528
|
|
20230913,115100,655255057,1667,1667,1667,1667,0
|
|
20230913,115000,655255057,1667,1676,1677,1667,877
|
|
20230913,114900,653790337,1676,1676,1676,1667,12
|
|
20230913,114800,653770315,1666,1666,1666,1666,69
|
|
20230913,114700,653655361,1666,1666,1666,1666,0
|
|
20230913,114600,653655361,1666,1659,1666,1659,847
|
|
20230913,114500,652246730,1666,1666,1666,1666,1
|
|
20230913,114400,652245064,1659,1658,1659,1656,1010
|
|
20230913,114300,650571911,1657,1657,1657,1657,4300
|
|
20230913,114200,643446811,1657,1657,1657,1657,1
|
|
20230913,114100,643445154,1655,1657,1657,1655,1200
|
|
20230913,114000,641457193,1655,1655,1655,1655,0
|
|
20230913,113900,641457193,1655,1659,1659,1655,4848
|
|
20230913,113800,633417142,1659,1660,1661,1659,1007
|
|
20230913,113700,631745875,1659,1660,1660,1659,4104
|
|
20230913,113600,624937127,1660,1660,1660,1660,800
|
|
20230913,113500,623609127,1660,1660,1660,1660,0
|
|
20230913,113400,623609127,1660,1660,1660,1660,549
|
|
20230913,113300,622697787,1660,1666,1666,1660,1514
|
|
20230913,113200,620184463,1660,1660,1660,1660,1832
|
|
20230913,113100,617143343,1660,1666,1666,1660,1001
|
|
20230913,113000,615481677,1660,1660,1660,1660,0
|
|
20230913,112900,615481677,1660,1666,1666,1660,7181
|
|
20230913,112800,603532922,1666,1668,1670,1666,2932
|
|
20230913,112700,598643457,1668,1670,1670,1668,1846
|
|
20230913,112600,595563340,1670,1670,1670,1670,0
|
|
20230913,112500,595563340,1670,1670,1670,1670,0
|
|
20230913,112400,595563340,1670,1667,1670,1667,1359
|
|
20230913,112300,593294213,1670,1671,1671,1667,4956
|
|
20230913,112200,585022240,1670,1671,1671,1670,422
|
|
20230913,112100,584317483,1670,1677,1677,1670,7467
|
|
20230913,112000,571817203,1678,1679,1679,1677,15061
|
|
20230913,111900,546546243,1683,1682,1683,1682,210
|
|
20230913,111800,546192833,1683,1682,1683,1682,300
|
|
20230913,111700,545688119,1682,1679,1682,1679,271
|
|
20230913,111600,545233107,1682,1680,1682,1679,1398
|
|
20230913,111500,542885858,1680,1679,1680,1679,507
|
|
20230913,111400,542034576,1679,1680,1680,1679,6343
|
|
20230913,111300,531382719,1680,1680,1680,1680,130
|
|
20230913,111200,531164319,1680,1680,1680,1680,150
|
|
20230913,111100,530912319,1680,1681,1681,1680,250
|
|
20230913,111000,530492219,1685,1685,1685,1685,2
|
|
20230913,110900,530488849,1680,1685,1685,1680,14
|
|
20230913,110800,530465264,1685,1685,1685,1680,2245
|
|
20230913,110700,526683314,1685,1685,1685,1685,0
|
|
20230913,110600,526683314,1685,1681,1685,1679,2453
|
|
20230913,110500,522563887,1680,1685,1685,1680,1600
|
|
20230913,110400,519875135,1687,1687,1687,1687,0
|
|
20230913,110300,519875135,1687,1687,1689,1687,80
|
|
20230913,110200,519740169,1687,1681,1687,1679,4662
|
|
20230913,110100,511906590,1680,1680,1680,1680,10
|
|
20230913,110000,511889790,1682,1680,1682,1680,22
|
|
20230913,105900,511852816,1683,1679,1683,1679,243
|
|
20230913,105800,511444581,1679,1679,1680,1679,166
|
|
20230913,105700,511165767,1679,1680,1680,1679,107
|
|
20230913,105600,510986089,1679,1679,1679,1679,200
|
|
20230913,105500,510650289,1679,1679,1679,1679,0
|
|
20230913,105400,510650289,1679,1679,1679,1679,283
|
|
20230913,105300,510175132,1679,1679,1679,1679,484
|
|
20230913,105200,509362496,1680,1679,1680,1679,1804
|
|
20230913,105100,506332048,1679,1681,1681,1679,3205
|
|
20230913,105000,500947438,1681,1680,1682,1680,2444
|
|
20230913,104900,496839135,1680,1683,1683,1680,5594
|
|
20230913,104800,487437246,1683,1684,1684,1683,895
|
|
20230913,104700,485930861,1683,1681,1683,1680,2440
|
|
20230913,104600,481830276,1681,1680,1681,1680,3025
|
|
20230913,104500,476748166,1681,1681,1684,1681,2738
|
|
20230913,104400,472144538,1681,1682,1682,1681,2186
|
|
20230913,104300,468469510,1682,1683,1685,1682,319
|
|
20230913,104200,467932218,1683,1683,1683,1683,4
|
|
20230913,104100,467925486,1681,1681,1681,1681,129
|
|
20230913,104000,467708637,1681,1690,1690,1681,14314
|
|
20230913,103900,443572831,1691,1692,1692,1691,7321
|
|
20230913,103800,431192987,1693,1692,1694,1692,69
|
|
20230913,103700,431076129,1691,1691,1691,1691,40
|
|
20230913,103600,431008489,1691,1691,1691,1691,609
|
|
20230913,103500,429978670,1691,1692,1692,1691,501
|
|
20230913,103400,429131437,1692,1692,1692,1692,2
|
|
20230913,103300,429128053,1692,1696,1696,1691,51
|
|
20230913,103200,429041743,1696,1696,1696,1696,49
|
|
20230913,103100,428958639,1697,1694,1697,1694,710
|
|
20230913,103000,427755760,1694,1697,1697,1694,1443
|
|
20230913,102900,425309775,1697,1697,1697,1697,600
|
|
20230913,102800,424291575,1694,1694,1694,1694,7
|
|
20230913,102700,424279717,1697,1697,1697,1697,0
|
|
20230913,102600,424279717,1697,1694,1697,1694,156
|
|
20230913,102500,424015437,1694,1693,1694,1691,1203
|
|
20230913,102400,421981152,1693,1691,1693,1691,499
|
|
20230913,102300,421137145,1693,1693,1693,1691,1831
|
|
20230913,102200,418040457,1693,1692,1694,1691,2728
|
|
20230913,102100,413422058,1693,1693,1693,1693,2005
|
|
20230913,102000,410027593,1693,1695,1696,1693,2493
|
|
20230913,101900,405802825,1696,1698,1698,1695,2168
|
|
20230913,101800,402123955,1700,1699,1700,1699,1258
|
|
20230913,101700,399986563,1700,1701,1701,1700,584
|
|
20230913,101600,398993743,1704,1704,1704,1704,1
|
|
20230913,101500,398992039,1700,1698,1700,1698,839
|
|
20230913,101400,397567345,1698,1700,1700,1698,707
|
|
20230913,101300,396365849,1700,1702,1702,1700,2850
|
|
20230913,101200,391519678,1702,1704,1704,1702,587
|
|
20230913,101100,390519864,1705,1704,1705,1704,100
|
|
20230913,101000,390349454,1700,1705,1705,1700,1968
|
|
20230913,100900,387003403,1706,1706,1706,1705,505
|
|
20230913,100800,386142196,1712,1712,1712,1712,0
|
|
20230913,100700,386142196,1712,1713,1713,1701,14
|
|
20230913,100600,386118247,1700,1703,1704,1700,3024
|
|
20230913,100500,380971530,1704,1707,1707,1704,1394
|
|
20230913,100400,378594738,1707,1707,1707,1707,300
|
|
20230913,100300,378082638,1708,1708,1708,1708,8
|
|
20230913,100200,378068974,1708,1705,1708,1705,322
|
|
20230913,100100,377519952,1701,1702,1702,1701,589
|
|
20230913,100000,376517647,1702,1702,1702,1702,403
|
|
20230913,095900,375831741,1702,1702,1702,1702,2
|
|
20230913,095800,375828337,1702,1704,1704,1700,4080
|
|
20230913,095700,368887034,1709,1712,1712,1703,2032
|
|
20230913,095600,365418496,1718,1718,1718,1718,10
|
|
20230913,095500,365401316,1718,1711,1718,1708,2462
|
|
20230913,095400,361190210,1711,1716,1716,1711,72
|
|
20230913,095300,361066893,1710,1710,1710,1710,31
|
|
20230913,095200,361013883,1710,1710,1710,1710,38
|
|
20230913,095100,360948903,1710,1710,1710,1710,37
|
|
20230913,095000,360885633,1710,1710,1710,1710,1365
|
|
20230913,094900,358551483,1710,1714,1718,1710,4052
|
|
20230913,094800,351616463,1713,1713,1713,1713,650
|
|
20230913,094700,350503013,1713,1713,1713,1713,0
|
|
20230913,094600,350503013,1713,1715,1715,1713,478
|
|
20230913,094500,349683958,1714,1714,1714,1714,2156
|
|
20230913,094400,345988574,1713,1715,1715,1713,8990
|
|
20230913,094300,330572687,1715,1719,1719,1715,5488
|
|
20230913,094200,321155108,1719,1720,1720,1719,105
|
|
20230913,094100,320974560,1720,1720,1720,1719,102
|
|
20230913,094000,320799122,1724,1724,1725,1724,2609
|
|
20230913,093900,316299597,1724,1725,1725,1724,746
|
|
20230913,093800,315013320,1724,1725,1725,1724,350
|
|
20230913,093700,314409919,1724,1725,1725,1724,310
|
|
20230913,093600,313875221,1724,1726,1726,1724,1791
|
|
20230913,093500,310786606,1726,1715,1726,1715,2560
|
|
20230913,093400,306389771,1715,1717,1717,1715,4271
|
|
20230913,093300,299063079,1717,1721,1721,1717,1259
|
|
20230913,093200,296900851,1721,1719,1721,1719,1904
|
|
20230913,093100,293625587,1721,1725,1725,1719,4422
|
|
20230913,093000,286014830,1726,1723,1727,1723,834
|
|
20230913,092900,284575289,1723,1727,1727,1723,690
|
|
20230913,092800,283385181,1729,1728,1729,1727,1115
|
|
20230913,092700,281457821,1728,1721,1728,1721,425
|
|
20230913,092600,280726089,1721,1721,1721,1721,1
|
|
20230913,092500,280724368,1720,1723,1729,1720,746
|
|
20230913,092400,279438511,1719,1719,1719,1718,2733
|
|
20230913,092300,274740956,1719,1722,1722,1718,6297
|
|
20230913,092200,263909270,1722,1723,1723,1722,1601
|
|
20230913,092100,261152032,1723,1729,1729,1722,4779
|
|
20230913,092000,252917326,1729,1732,1732,1729,1517
|
|
20230913,091900,250293567,1733,1734,1734,1721,679
|
|
20230913,091800,249123843,1720,1736,1736,1710,9335
|
|
20230913,091700,233081884,1735,1756,1756,1708,8582
|
|
20230913,091600,218158902,1756,1768,1771,1756,1699
|
|
20230913,091500,215163523,1761,1774,1774,1761,8756
|
|
20230913,091400,199669728,1775,1780,1786,1774,8075
|
|
20230913,091300,185302368,1786,1786,1786,1780,6266
|
|
20230913,091200,174120682,1786,1778,1786,1778,15658
|
|
20230913,091100,146234590,1779,1776,1779,1771,8383
|
|
20230913,091000,131342735,1775,1770,1777,1768,7085
|
|
20230913,090900,118773083,1774,1756,1775,1756,9817
|
|
20230913,090800,101388687,1755,1742,1756,1739,6475
|
|
20230913,090700,90071282,1741,1732,1741,1732,2107
|
|
20230913,090600,86410109,1732,1735,1735,1727,8484
|
|
20230913,090500,71718422,1735,1724,1735,1721,1804
|
|
20230913,090400,68602084,1720,1708,1720,1708,1063
|
|
20230913,090300,66776041,1717,1701,1717,1701,11544
|
|
20230913,090200,47108124,1697,1690,1697,1690,2220
|
|
20230913,090100,43346528,1685,1703,1704,1681,19835
|
|
20230913,090000,9783320,1703,1711,1716,1703,5719
|