640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,193700,982324406,1759,1759,1759,1759,19601
|
|
20230803,193600,982324406,1759,1759,1759,1759,0
|
|
20230803,193500,982324406,1759,1759,1759,1759,0
|
|
20230803,193400,982324406,1759,1759,1759,1759,0
|
|
20230803,193300,982324406,1759,1759,1759,1759,0
|
|
20230803,193200,982324406,1759,1759,1759,1759,0
|
|
20230803,193100,982324406,1759,1759,1759,1759,0
|
|
20230803,193000,982324406,1759,1759,1759,1759,0
|
|
20230803,192900,982324406,1759,1759,1759,1759,0
|
|
20230803,192800,982324406,1759,1759,1759,1759,0
|
|
20230803,192700,982324406,1759,1759,1759,1759,0
|
|
20230803,192600,982324406,1759,1759,1759,1759,0
|
|
20230803,192500,982324406,1759,1759,1759,1759,0
|
|
20230803,192400,982324406,1759,1759,1759,1759,0
|
|
20230803,192300,982324406,1759,1759,1759,1759,0
|
|
20230803,192200,982324406,1759,1759,1759,1759,0
|
|
20230803,192100,982324406,1759,1759,1759,1759,0
|
|
20230803,192000,982324406,1759,1759,1759,1759,0
|
|
20230803,191900,982324406,1759,1759,1759,1759,0
|
|
20230803,191800,982324406,1759,1759,1759,1759,0
|
|
20230803,191700,982324406,1759,1759,1759,1759,0
|
|
20230803,191600,982324406,1759,1759,1759,1759,0
|
|
20230803,191500,982324406,1759,1759,1759,1759,0
|
|
20230803,191400,982324406,1759,1759,1759,1759,0
|
|
20230803,191300,982324406,1759,1759,1759,1759,0
|
|
20230803,191200,982324406,1759,1759,1759,1759,0
|
|
20230803,191100,982324406,1759,1759,1759,1759,0
|
|
20230803,191000,982324406,1759,1759,1759,1759,0
|
|
20230803,190900,982324406,1759,1759,1759,1759,0
|
|
20230803,190800,982324406,1759,1759,1759,1759,0
|
|
20230803,190700,982324406,1759,1759,1759,1759,19601
|
|
20230803,190600,982324406,1759,1759,1759,1759,0
|
|
20230803,190500,982324406,1759,1759,1759,1759,0
|
|
20230803,190400,982324406,1759,1759,1759,1759,0
|
|
20230803,190300,982324406,1759,1759,1759,1759,0
|
|
20230803,190200,982324406,1759,1759,1759,1759,0
|
|
20230803,190100,982324406,1759,1759,1759,1759,0
|
|
20230803,190000,982324406,1759,1759,1759,1759,0
|
|
20230803,185900,982324406,1759,1759,1759,1759,0
|
|
20230803,185800,982324406,1759,1759,1759,1759,0
|
|
20230803,185700,982324406,1759,1759,1759,1759,0
|
|
20230803,185600,982324406,1759,1759,1759,1759,0
|
|
20230803,185500,982324406,1759,1759,1759,1759,0
|
|
20230803,185400,982324406,1759,1759,1759,1759,0
|
|
20230803,185300,982324406,1759,1759,1759,1759,0
|
|
20230803,185200,982324406,1759,1759,1759,1759,0
|
|
20230803,185100,982324406,1759,1759,1759,1759,0
|
|
20230803,185000,982324406,1759,1759,1759,1759,0
|
|
20230803,184900,982324406,1759,1759,1759,1759,0
|
|
20230803,184800,982324406,1759,1759,1759,1759,0
|
|
20230803,184700,982324406,1759,1759,1759,1759,0
|
|
20230803,184600,982324406,1759,1759,1759,1759,0
|
|
20230803,184500,982324406,1759,1759,1759,1759,0
|
|
20230803,184400,982324406,1759,1759,1759,1759,0
|
|
20230803,184300,982324406,1759,1759,1759,1759,0
|
|
20230803,184200,982324406,1759,1759,1759,1759,0
|
|
20230803,184100,982324406,1759,1759,1759,1759,0
|
|
20230803,184000,982324406,1759,1759,1759,1759,0
|
|
20230803,183900,982324406,1759,1759,1759,1759,0
|
|
20230803,183800,982324406,1759,1759,1759,1759,0
|
|
20230803,183700,982324406,1759,1759,1759,1759,19601
|
|
20230803,183600,982324406,1759,1759,1759,1759,0
|
|
20230803,183500,982324406,1759,1759,1759,1759,0
|
|
20230803,183400,982324406,1759,1759,1759,1759,0
|
|
20230803,183300,982324406,1759,1759,1759,1759,0
|
|
20230803,183200,982324406,1759,1759,1759,1759,0
|
|
20230803,183100,982324406,1759,1759,1759,1759,0
|
|
20230803,183000,982324406,1759,1759,1759,1759,0
|
|
20230803,182900,982324406,1759,1759,1759,1759,0
|
|
20230803,182800,982324406,1759,1759,1759,1759,0
|
|
20230803,182700,982324406,1759,1759,1759,1759,0
|
|
20230803,182600,982324406,1759,1759,1759,1759,0
|
|
20230803,182500,982324406,1759,1759,1759,1759,0
|
|
20230803,182400,982324406,1759,1759,1759,1759,0
|
|
20230803,182300,982324406,1759,1759,1759,1759,0
|
|
20230803,182200,982324406,1759,1759,1759,1759,0
|
|
20230803,182100,982324406,1759,1759,1759,1759,0
|
|
20230803,182000,982324406,1759,1759,1759,1759,0
|
|
20230803,181900,982324406,1759,1759,1759,1759,0
|
|
20230803,181800,982324406,1759,1759,1759,1759,0
|
|
20230803,181700,982324406,1759,1759,1759,1759,0
|
|
20230803,181600,982324406,1759,1759,1759,1759,0
|
|
20230803,181500,982324406,1759,1759,1759,1759,0
|
|
20230803,181400,982324406,1759,1759,1759,1759,0
|
|
20230803,181300,982324406,1759,1759,1759,1759,0
|
|
20230803,181200,982324406,1759,1759,1759,1759,0
|
|
20230803,181100,982324406,1759,1759,1759,1759,0
|
|
20230803,181000,982324406,1759,1759,1759,1759,0
|
|
20230803,180900,982324406,1759,1759,1759,1759,0
|
|
20230803,180800,982324406,1759,1759,1759,1759,0
|
|
20230803,180700,982324406,1759,1759,1759,1759,19601
|
|
20230803,180600,982324406,1759,1759,1759,1759,0
|
|
20230803,180500,982324406,1759,1759,1759,1759,0
|
|
20230803,180400,982324406,1759,1759,1759,1759,0
|
|
20230803,180300,982324406,1759,1759,1759,1759,0
|
|
20230803,180200,982324406,1759,1759,1759,1759,0
|
|
20230803,180100,982324406,1759,1759,1759,1759,0
|
|
20230803,180000,982324406,1759,1759,1759,1759,0
|
|
20230803,175900,982324406,1759,1759,1759,1759,0
|
|
20230803,175800,982324406,1759,1759,1759,1759,0
|
|
20230803,175700,982324406,1759,1759,1759,1759,0
|
|
20230803,175600,982324406,1759,1759,1759,1759,0
|
|
20230803,175500,982324406,1759,1759,1759,1759,0
|
|
20230803,175400,982324406,1759,1759,1759,1759,0
|
|
20230803,175300,982324406,1759,1759,1759,1759,0
|
|
20230803,175200,982324406,1759,1759,1759,1759,0
|
|
20230803,175100,982324406,1759,1759,1759,1759,0
|
|
20230803,175000,982324406,1759,1759,1759,1759,0
|
|
20230803,174900,982324406,1759,1759,1759,1759,0
|
|
20230803,174800,982324406,1759,1759,1759,1759,0
|
|
20230803,174700,982324406,1759,1759,1759,1759,0
|
|
20230803,174600,982324406,1759,1759,1759,1759,0
|
|
20230803,174500,982324406,1759,1759,1759,1759,0
|
|
20230803,174400,982324406,1759,1759,1759,1759,0
|
|
20230803,174300,982324406,1759,1759,1759,1759,0
|
|
20230803,174200,982324406,1759,1759,1759,1759,0
|
|
20230803,174100,982324406,1759,1759,1759,1759,0
|
|
20230803,174000,982324406,1759,1759,1759,1759,0
|
|
20230803,173900,982324406,1759,1759,1759,1759,0
|
|
20230803,173800,982324406,1759,1759,1759,1759,0
|
|
20230803,173700,982324406,1759,1759,1759,1759,19601
|
|
20230803,173600,982324406,1759,1759,1759,1759,0
|
|
20230803,173500,982324406,1759,1759,1759,1759,0
|
|
20230803,173400,982324406,1759,1759,1759,1759,0
|
|
20230803,173300,982324406,1759,1759,1759,1759,0
|
|
20230803,173200,982324406,1759,1759,1759,1759,0
|
|
20230803,173100,982324406,1759,1759,1759,1759,0
|
|
20230803,173000,982324406,1759,1759,1759,1759,0
|
|
20230803,172900,982324406,1759,1759,1759,1759,0
|
|
20230803,172800,982324406,1759,1759,1759,1759,0
|
|
20230803,172700,982324406,1759,1759,1759,1759,0
|
|
20230803,172600,982324406,1759,1759,1759,1759,0
|
|
20230803,172500,982324406,1759,1759,1759,1759,0
|
|
20230803,172400,982324406,1759,1759,1759,1759,0
|
|
20230803,172300,982324406,1759,1759,1759,1759,0
|
|
20230803,172200,982324406,1759,1759,1759,1759,0
|
|
20230803,172100,982324406,1759,1759,1759,1759,0
|
|
20230803,172000,982324406,1759,1759,1759,1759,0
|
|
20230803,171900,982324406,1759,1759,1759,1759,0
|
|
20230803,171800,982324406,1759,1759,1759,1759,0
|
|
20230803,171700,982324406,1759,1759,1759,1759,0
|
|
20230803,171600,982324406,1759,1759,1759,1759,0
|
|
20230803,171500,982324406,1759,1759,1759,1759,0
|
|
20230803,171400,982324406,1759,1759,1759,1759,0
|
|
20230803,171300,982324406,1759,1759,1759,1759,0
|
|
20230803,171200,982324406,1759,1759,1759,1759,0
|
|
20230803,171100,982324406,1759,1759,1759,1759,0
|
|
20230803,171000,982324406,1759,1759,1759,1759,0
|
|
20230803,170900,982324406,1759,1759,1759,1759,0
|
|
20230803,170800,982324406,1759,1759,1759,1759,0
|
|
20230803,170700,982324406,1759,1759,1759,1759,19601
|
|
20230803,170600,982324406,1759,1759,1759,1759,0
|
|
20230803,170500,982324406,1759,1759,1759,1759,0
|
|
20230803,170400,982324406,1759,1759,1759,1759,0
|
|
20230803,170300,982324406,1759,1759,1759,1759,0
|
|
20230803,170200,982324406,1759,1759,1759,1759,0
|
|
20230803,170100,982324406,1759,1759,1759,1759,0
|
|
20230803,170000,982324406,1759,1759,1759,1759,0
|
|
20230803,165900,982324406,1759,1759,1759,1759,0
|
|
20230803,165800,982324406,1759,1759,1759,1759,0
|
|
20230803,165700,982324406,1759,1759,1759,1759,0
|
|
20230803,165600,982324406,1759,1759,1759,1759,0
|
|
20230803,165500,982324406,1759,1759,1759,1759,0
|
|
20230803,165400,982324406,1759,1759,1759,1759,0
|
|
20230803,165300,982324406,1759,1759,1759,1759,0
|
|
20230803,165200,982324406,1759,1759,1759,1759,0
|
|
20230803,165100,982324406,1759,1759,1759,1759,0
|
|
20230803,165000,982324406,1759,1759,1759,1759,0
|
|
20230803,164900,982324406,1759,1759,1759,1759,0
|
|
20230803,164800,982324406,1759,1759,1759,1759,0
|
|
20230803,164700,982324406,1759,1759,1759,1759,0
|
|
20230803,164600,982324406,1759,1759,1759,1759,0
|
|
20230803,164500,982324406,1759,1759,1759,1759,0
|
|
20230803,164400,982324406,1759,1759,1759,1759,0
|
|
20230803,164300,982324406,1759,1759,1759,1759,0
|
|
20230803,164200,982324406,1759,1759,1759,1759,0
|
|
20230803,164100,982324406,1759,1759,1759,1759,0
|
|
20230803,164000,982324406,1759,1759,1759,1759,0
|
|
20230803,163900,982324406,1759,1759,1759,1759,0
|
|
20230803,163800,982324406,1759,1759,1759,1759,0
|
|
20230803,163700,982324406,1759,1759,1759,1759,19601
|
|
20230803,163600,982324406,1759,1759,1759,1759,0
|
|
20230803,163500,982324406,1759,1759,1759,1759,0
|
|
20230803,163400,982324406,1759,1759,1759,1759,0
|
|
20230803,163300,982324406,1759,1759,1759,1759,0
|
|
20230803,163200,982324406,1759,1759,1759,1759,0
|
|
20230803,163100,982324406,1759,1759,1759,1759,0
|
|
20230803,163000,982324406,1759,1759,1759,1759,0
|
|
20230803,162900,982324406,1759,1759,1759,1759,0
|
|
20230803,162800,982324406,1759,1759,1759,1759,0
|
|
20230803,162700,982324406,1759,1759,1759,1759,0
|
|
20230803,162600,982324406,1759,1759,1759,1759,0
|
|
20230803,162500,982324406,1759,1759,1759,1759,0
|
|
20230803,162400,982324406,1759,1759,1759,1759,0
|
|
20230803,162300,982324406,1759,1759,1759,1759,0
|
|
20230803,162200,982324406,1759,1759,1759,1759,0
|
|
20230803,162100,982324406,1759,1759,1759,1759,0
|
|
20230803,162000,982324406,1759,1759,1759,1759,0
|
|
20230803,161900,982324406,1759,1759,1759,1759,0
|
|
20230803,161800,982324406,1759,1759,1759,1759,0
|
|
20230803,161700,982324406,1759,1759,1759,1759,0
|
|
20230803,161600,982324406,1759,1759,1759,1759,0
|
|
20230803,161500,982324406,1759,1759,1759,1759,0
|
|
20230803,161400,982324406,1759,1759,1759,1759,0
|
|
20230803,161300,982324406,1759,1759,1759,1759,0
|
|
20230803,161200,982324406,1759,1759,1759,1759,0
|
|
20230803,161100,982324406,1759,1759,1759,1759,0
|
|
20230803,161000,982324406,1759,1759,1759,1759,0
|
|
20230803,160900,982324406,1759,1759,1759,1759,0
|
|
20230803,160800,982324406,1759,1759,1759,1759,0
|
|
20230803,160700,982324406,1759,1759,1759,1759,19601
|
|
20230803,160600,982324406,1759,1759,1759,1759,0
|
|
20230803,160500,982324406,1759,1759,1759,1759,0
|
|
20230803,160400,982324406,1759,1759,1759,1759,0
|
|
20230803,160300,982324406,1759,1759,1759,1759,0
|
|
20230803,160200,982324406,1759,1759,1759,1759,0
|
|
20230803,160100,982324406,1759,1759,1759,1759,0
|
|
20230803,160000,982324406,1759,1759,1759,1759,0
|
|
20230803,155900,982324406,1759,1759,1759,1759,0
|
|
20230803,155800,982324406,1759,1759,1759,1759,0
|
|
20230803,155700,982324406,1759,1759,1759,1759,0
|
|
20230803,155600,982324406,1759,1759,1759,1759,0
|
|
20230803,155500,982324406,1759,1759,1759,1759,0
|
|
20230803,155400,982324406,1759,1759,1759,1759,0
|
|
20230803,155300,982324406,1759,1759,1759,1759,0
|
|
20230803,155200,982324406,1759,1759,1759,1759,0
|
|
20230803,155100,982324406,1759,1759,1759,1759,0
|
|
20230803,155000,982324406,1759,1759,1759,1759,0
|
|
20230803,154900,982324406,1759,1759,1759,1759,0
|
|
20230803,154800,982324406,1759,1759,1759,1759,0
|
|
20230803,154700,982324406,1759,1759,1759,1759,0
|
|
20230803,154600,982324406,1759,1759,1759,1759,0
|
|
20230803,154500,982324406,1759,1759,1759,1759,0
|
|
20230803,154400,982324406,1759,1759,1759,1759,0
|
|
20230803,154300,982324406,1759,1759,1759,1759,0
|
|
20230803,154200,982324406,1759,1759,1759,1759,0
|
|
20230803,154100,982324406,1759,1759,1759,1759,0
|
|
20230803,154000,982324406,1759,1759,1759,1759,0
|
|
20230803,153900,982324406,1759,1759,1759,1759,0
|
|
20230803,153800,982324406,1759,1759,1759,1759,0
|
|
20230803,153700,982324406,1759,1759,1759,1759,19601
|
|
20230803,153600,982324406,1759,1759,1759,1759,0
|
|
20230803,153500,982324406,1759,1759,1759,1759,0
|
|
20230803,153400,982324406,1759,1759,1759,1759,0
|
|
20230803,153300,982324406,1759,1759,1759,1759,0
|
|
20230803,153200,982324406,1759,1759,1759,1759,0
|
|
20230803,153100,982324406,1759,1759,1759,1759,0
|
|
20230803,153000,982324406,1759,1759,1759,1759,19601
|
|
20230803,152900,947846247,1762,1762,1762,1762,0
|
|
20230803,152800,947846247,1762,1762,1762,1762,0
|
|
20230803,152700,947846247,1762,1762,1762,1762,0
|
|
20230803,152600,947846247,1762,1762,1762,1762,0
|
|
20230803,152500,947846247,1762,1762,1762,1762,0
|
|
20230803,152400,947846247,1762,1762,1762,1762,0
|
|
20230803,152300,947846247,1762,1762,1762,1762,0
|
|
20230803,152200,947846247,1762,1762,1762,1762,0
|
|
20230803,152100,947846247,1762,1762,1762,1762,0
|
|
20230803,152000,947846247,1762,1762,1762,1762,0
|
|
20230803,151900,947846247,1762,1759,1762,1759,51
|
|
20230803,151800,947756388,1764,1759,1764,1758,1983
|
|
20230803,151700,944270097,1758,1763,1763,1758,3731
|
|
20230803,151600,937707713,1758,1760,1761,1758,805
|
|
20230803,151500,936292013,1762,1761,1763,1760,3972
|
|
20230803,151400,929296031,1760,1762,1763,1760,2095
|
|
20230803,151300,925608226,1761,1764,1764,1761,189
|
|
20230803,151200,925275094,1766,1767,1767,1760,609
|
|
20230803,151100,924202499,1768,1768,1768,1768,12
|
|
20230803,151000,924181283,1768,1760,1768,1760,793
|
|
20230803,150900,922782403,1760,1761,1761,1760,6005
|
|
20230803,150800,912211906,1761,1771,1771,1761,1700
|
|
20230803,150700,909216129,1764,1770,1770,1764,255
|
|
20230803,150600,908765091,1770,1762,1770,1762,3
|
|
20230803,150500,908759789,1762,1762,1762,1762,707
|
|
20230803,150400,907514055,1776,1766,1776,1766,1551
|
|
20230803,150300,904774531,1766,1765,1766,1761,3106
|
|
20230803,150200,899292829,1765,1761,1765,1761,132
|
|
20230803,150100,899060373,1761,1762,1762,1760,4333
|
|
20230803,150000,891430509,1762,1766,1766,1762,3449
|
|
20230803,145900,885345310,1767,1767,1767,1767,0
|
|
20230803,145800,885345310,1767,1765,1767,1765,206
|
|
20230803,145700,884981602,1765,1765,1765,1765,60
|
|
20230803,145600,884875702,1765,1765,1765,1765,0
|
|
20230803,145500,884875702,1765,1765,1765,1765,51
|
|
20230803,145400,884785687,1764,1764,1764,1764,116
|
|
20230803,145300,884581063,1774,1774,1774,1774,1
|
|
20230803,145200,884579289,1763,1763,1763,1763,0
|
|
20230803,145100,884579289,1763,1765,1768,1763,1744
|
|
20230803,145000,881497777,1768,1768,1768,1763,67
|
|
20230803,144900,881379343,1769,1769,1769,1769,0
|
|
20230803,144800,881379343,1769,1769,1769,1769,2
|
|
20230803,144700,881375805,1770,1770,1770,1770,1
|
|
20230803,144600,881374035,1762,1762,1762,1762,0
|
|
20230803,144500,881374035,1762,1762,1762,1762,60
|
|
20230803,144400,881268315,1762,1765,1771,1762,541
|
|
20230803,144300,880314727,1763,1764,1767,1763,451
|
|
20230803,144200,879519110,1779,1764,1779,1761,4095
|
|
20230803,144100,872296945,1763,1768,1771,1763,3029
|
|
20230803,144000,866948831,1768,1772,1772,1768,645
|
|
20230803,143900,865808199,1773,1775,1775,1773,1802
|
|
20230803,143800,862612250,1776,1777,1781,1776,1994
|
|
20230803,143700,859068905,1786,1786,1786,1786,0
|
|
20230803,143600,859068905,1786,1785,1786,1785,634
|
|
20230803,143500,857937213,1785,1772,1785,1772,48
|
|
20230803,143400,857852144,1774,1774,1775,1774,662
|
|
20230803,143300,856677683,1775,1776,1776,1774,121
|
|
20230803,143200,856462873,1776,1777,1777,1776,621
|
|
20230803,143100,855359409,1780,1784,1786,1780,1891
|
|
20230803,143000,851984526,1785,1773,1785,1773,1261
|
|
20230803,142900,849744392,1770,1770,1770,1770,20
|
|
20230803,142800,849708992,1773,1773,1773,1773,0
|
|
20230803,142700,849708992,1773,1773,1773,1773,2
|
|
20230803,142600,849705446,1770,1770,1770,1770,654
|
|
20230803,142500,848547866,1770,1770,1770,1770,1
|
|
20230803,142400,848546096,1770,1770,1770,1770,4
|
|
20230803,142300,848539016,1770,1770,1770,1770,0
|
|
20230803,142200,848539016,1770,1765,1770,1765,294
|
|
20230803,142100,848020101,1769,1769,1769,1769,1000
|
|
20230803,142000,846251101,1766,1766,1766,1766,1071
|
|
20230803,141900,844359715,1769,1766,1769,1766,58
|
|
20230803,141800,844257284,1766,1766,1769,1766,704
|
|
20230803,141700,843014011,1767,1771,1771,1767,2329
|
|
20230803,141600,838893156,1772,1772,1772,1772,86
|
|
20230803,141500,838740764,1772,1771,1772,1771,1094
|
|
20230803,141400,836803196,1772,1772,1772,1772,70
|
|
20230803,141300,836679156,1775,1775,1775,1775,0
|
|
20230803,141200,836679156,1775,1775,1775,1775,0
|
|
20230803,141100,836679156,1775,1775,1775,1775,1
|
|
20230803,141000,836677381,1771,1771,1771,1771,287
|
|
20230803,140900,836169104,1770,1776,1776,1770,7820
|
|
20230803,140800,822300633,1776,1776,1776,1776,2
|
|
20230803,140700,822297081,1783,1783,1783,1783,0
|
|
20230803,140600,822297081,1783,1783,1783,1783,0
|
|
20230803,140500,822297081,1783,1783,1783,1783,0
|
|
20230803,140400,822297081,1783,1778,1783,1776,2881
|
|
20230803,140300,817174660,1778,1778,1778,1778,1095
|
|
20230803,140200,815227750,1776,1783,1783,1776,3636
|
|
20230803,140100,808762950,1778,1778,1778,1778,0
|
|
20230803,140000,808762950,1778,1778,1778,1778,484
|
|
20230803,135900,807902398,1778,1778,1778,1775,2220
|
|
20230803,135800,803958388,1776,1783,1783,1776,3176
|
|
20230803,135700,798309369,1783,1785,1787,1783,2007
|
|
20230803,135600,794723022,1787,1787,1787,1787,0
|
|
20230803,135500,794723022,1787,1786,1787,1786,3
|
|
20230803,135400,794717663,1786,1786,1786,1786,56
|
|
20230803,135300,794617647,1786,1788,1788,1783,4
|
|
20230803,135200,794610504,1784,1784,1784,1784,400
|
|
20230803,135100,793896904,1789,1789,1789,1789,43
|
|
20230803,135000,793819977,1789,1784,1789,1784,2
|
|
20230803,134900,793816404,1784,1784,1784,1784,0
|
|
20230803,134800,793816404,1784,1789,1789,1784,149
|
|
20230803,134700,793550583,1784,1784,1784,1784,100
|
|
20230803,134600,793372183,1790,1790,1790,1790,601
|
|
20230803,134500,792296393,1790,1784,1790,1784,258
|
|
20230803,134400,791836115,1790,1784,1790,1784,4023
|
|
20230803,134300,784636961,1789,1788,1789,1788,200
|
|
20230803,134200,784279311,1789,1790,1790,1785,5003
|
|
20230803,134100,775348943,1791,1791,1791,1791,0
|
|
20230803,134000,775348943,1791,1790,1791,1790,1190
|
|
20230803,133900,773218367,1785,1785,1785,1785,709
|
|
20230803,133800,771952802,1785,1785,1785,1785,7
|
|
20230803,133700,771940307,1785,1783,1785,1783,338
|
|
20230803,133600,771337649,1785,1783,1785,1783,139
|
|
20230803,133500,771089612,1784,1780,1784,1780,982
|
|
20230803,133400,769338742,1783,1780,1783,1780,62
|
|
20230803,133300,769228376,1785,1785,1785,1785,0
|
|
20230803,133200,769228376,1785,1782,1785,1778,1653
|
|
20230803,133100,766286754,1785,1785,1785,1785,29
|
|
20230803,133000,766234989,1786,1781,1786,1781,3
|
|
20230803,132900,766229637,1781,1780,1786,1780,2045
|
|
20230803,132800,762587587,1780,1781,1781,1780,16
|
|
20230803,132700,762559093,1780,1780,1780,1780,51
|
|
20230803,132600,762468313,1781,1781,1781,1781,0
|
|
20230803,132500,762468313,1781,1781,1781,1781,0
|
|
20230803,132400,762468313,1781,1781,1781,1781,0
|
|
20230803,132300,762468313,1781,1775,1781,1775,203
|
|
20230803,132200,762107808,1781,1781,1781,1781,0
|
|
20230803,132100,762107808,1781,1776,1781,1775,3553
|
|
20230803,132000,755796114,1778,1778,1778,1777,120
|
|
20230803,131900,755582783,1778,1778,1778,1778,0
|
|
20230803,131800,755582783,1778,1778,1778,1778,138
|
|
20230803,131700,755337419,1778,1777,1778,1777,1111
|
|
20230803,131600,753362066,1778,1778,1778,1778,44
|
|
20230803,131500,753283834,1780,1780,1780,1780,0
|
|
20230803,131400,753283834,1780,1775,1780,1775,2099
|
|
20230803,131300,749557614,1775,1776,1776,1775,1000
|
|
20230803,131200,747782359,1781,1781,1781,1781,0
|
|
20230803,131100,747782359,1781,1779,1781,1779,305
|
|
20230803,131000,747239360,1782,1782,1782,1782,0
|
|
20230803,130900,747239360,1782,1782,1782,1782,0
|
|
20230803,130800,747239360,1782,1782,1782,1782,0
|
|
20230803,130700,747239360,1782,1782,1782,1782,0
|
|
20230803,130600,747239360,1782,1783,1783,1782,3
|
|
20230803,130500,747234012,1774,1774,1774,1774,0
|
|
20230803,130400,747234012,1774,1784,1784,1774,1568
|
|
20230803,130300,744452262,1778,1779,1784,1778,838
|
|
20230803,130200,742961838,1779,1779,1779,1779,1
|
|
20230803,130100,742960059,1774,1774,1774,1774,190
|
|
20230803,130000,742622999,1779,1779,1779,1779,100
|
|
20230803,125900,742445099,1779,1779,1779,1779,1
|
|
20230803,125800,742443320,1774,1774,1779,1773,2477
|
|
20230803,125700,738048903,1779,1779,1779,1779,7
|
|
20230803,125600,738036450,1779,1780,1780,1778,1433
|
|
20230803,125500,735486285,1787,1787,1787,1787,1
|
|
20230803,125400,735484498,1783,1783,1783,1783,1
|
|
20230803,125300,735482715,1782,1781,1782,1781,100
|
|
20230803,125200,735304565,1782,1782,1782,1782,200
|
|
20230803,125100,734948165,1782,1782,1782,1782,0
|
|
20230803,125000,734948165,1782,1782,1782,1782,1
|
|
20230803,124900,734946383,1770,1770,1770,1770,0
|
|
20230803,124800,734946383,1770,1778,1780,1770,1279
|
|
20230803,124700,732675748,1778,1778,1778,1778,0
|
|
20230803,124600,732675748,1778,1778,1778,1778,2
|
|
20230803,124500,732672192,1779,1783,1783,1779,161
|
|
20230803,124400,732385382,1783,1786,1786,1783,369
|
|
20230803,124300,731726978,1791,1785,1791,1785,962
|
|
20230803,124200,730009061,1785,1786,1786,1785,1705
|
|
20230803,124100,726963941,1790,1786,1791,1786,2275
|
|
20230803,124000,722898650,1786,1787,1790,1786,42
|
|
20230803,123900,722823591,1788,1788,1788,1788,0
|
|
20230803,123800,722823591,1788,1787,1788,1787,1500
|
|
20230803,123700,720141658,1788,1788,1788,1788,1
|
|
20230803,123600,720139870,1782,1782,1782,1782,0
|
|
20230803,123500,720139870,1782,1782,1782,1782,1
|
|
20230803,123400,720138088,1783,1783,1783,1783,14
|
|
20230803,123300,720113126,1789,1789,1789,1789,33
|
|
20230803,123200,720054089,1790,1792,1792,1790,61
|
|
20230803,123100,719944783,1793,1793,1793,1793,3
|
|
20230803,123000,719939404,1794,1785,1794,1785,861
|
|
20230803,122900,718402430,1794,1784,1794,1783,2102
|
|
20230803,122800,714652442,1795,1784,1795,1784,3894
|
|
20230803,122700,707691821,1784,1784,1784,1784,0
|
|
20230803,122600,707691821,1784,1784,1784,1784,0
|
|
20230803,122500,707691821,1784,1784,1784,1784,0
|
|
20230803,122400,707691821,1784,1784,1784,1784,2
|
|
20230803,122300,707688253,1785,1785,1785,1785,0
|
|
20230803,122200,707688253,1785,1785,1785,1785,63
|
|
20230803,122100,707575798,1775,1775,1775,1775,0
|
|
20230803,122000,707575798,1775,1775,1775,1775,50
|
|
20230803,121900,707487048,1774,1786,1786,1774,377
|
|
20230803,121800,706817148,1780,1783,1787,1780,1677
|
|
20230803,121700,703828312,1787,1787,1787,1787,0
|
|
20230803,121600,703828312,1787,1787,1787,1787,0
|
|
20230803,121500,703828312,1787,1787,1787,1787,2
|
|
20230803,121400,703824738,1782,1788,1788,1782,91
|
|
20230803,121300,703662554,1787,1780,1787,1780,1501
|
|
20230803,121200,700985804,1783,1778,1783,1778,2022
|
|
20230803,121100,697385373,1774,1774,1774,1773,1908
|
|
20230803,121000,694000688,1774,1777,1778,1773,3685
|
|
20230803,120900,687463292,1776,1778,1778,1776,134
|
|
20230803,120800,687225298,1786,1779,1786,1778,171
|
|
20230803,120700,686921251,1786,1786,1786,1786,0
|
|
20230803,120600,686921251,1786,1786,1786,1786,0
|
|
20230803,120500,686921251,1786,1777,1786,1777,44
|
|
20230803,120400,686842699,1786,1786,1786,1777,64
|
|
20230803,120300,686728775,1780,1781,1781,1780,2
|
|
20230803,120200,686725214,1786,1786,1786,1780,36
|
|
20230803,120100,686660952,1787,1784,1787,1782,31
|
|
20230803,120000,686605647,1784,1784,1784,1784,44
|
|
20230803,115900,686527151,1784,1782,1784,1782,34
|
|
20230803,115800,686466559,1784,1782,1784,1782,488
|
|
20230803,115700,685596939,1780,1777,1780,1777,136
|
|
20230803,115600,685354996,1779,1778,1780,1778,419
|
|
20230803,115500,684609650,1770,1771,1771,1770,1124
|
|
20230803,115400,682620075,1772,1780,1780,1772,111
|
|
20230803,115300,682423375,1781,1781,1781,1781,200
|
|
20230803,115200,682067175,1781,1782,1782,1763,174
|
|
20230803,115100,681758462,1777,1778,1778,1777,318
|
|
20230803,115000,681193068,1778,1778,1778,1778,3
|
|
20230803,114900,681187734,1768,1777,1778,1768,1100
|
|
20230803,114800,679233017,1777,1766,1777,1766,103
|
|
20230803,114700,679051086,1776,1764,1776,1763,447
|
|
20230803,114600,678262325,1767,1770,1770,1760,4952
|
|
20230803,114500,669531235,1777,1777,1777,1777,0
|
|
20230803,114400,669531235,1777,1777,1777,1777,0
|
|
20230803,114300,669531235,1777,1776,1777,1770,75
|
|
20230803,114200,669398310,1770,1776,1776,1770,2132
|
|
20230803,114100,665623879,1776,1776,1776,1776,3
|
|
20230803,114000,665618551,1776,1777,1777,1773,87
|
|
20230803,113900,665463960,1777,1770,1777,1770,2
|
|
20230803,113800,665460413,1779,1779,1779,1779,1
|
|
20230803,113700,665458634,1770,1773,1773,1770,1000
|
|
20230803,113600,663687749,1783,1781,1783,1781,4
|
|
20230803,113500,663680622,1771,1771,1771,1771,0
|
|
20230803,113400,663680622,1771,1775,1775,1771,439
|
|
20230803,113300,662903059,1776,1784,1784,1776,6
|
|
20230803,113200,662892395,1784,1784,1784,1784,0
|
|
20230803,113100,662892395,1784,1784,1784,1784,0
|
|
20230803,113000,662892395,1784,1777,1784,1776,3300
|
|
20230803,112900,657031382,1778,1779,1779,1778,214
|
|
20230803,112800,656650876,1781,1782,1782,1781,50
|
|
20230803,112700,656561809,1783,1783,1783,1783,353
|
|
20230803,112600,655932410,1788,1784,1788,1784,130
|
|
20230803,112500,655700334,1784,1788,1788,1784,4
|
|
20230803,112400,655693194,1788,1789,1789,1783,514
|
|
20230803,112300,654776208,1789,1787,1789,1787,2072
|
|
20230803,112200,651073540,1786,1786,1786,1786,0
|
|
20230803,112100,651073540,1786,1788,1788,1786,451
|
|
20230803,112000,650267625,1789,1790,1790,1789,32
|
|
20230803,111900,650210374,1794,1792,1794,1791,1505
|
|
20230803,111800,647514404,1791,1794,1796,1791,666
|
|
20230803,111700,646321316,1799,1798,1799,1798,20
|
|
20230803,111600,646285354,1799,1796,1799,1796,503
|
|
20230803,111500,645381957,1796,1795,1796,1795,216
|
|
20230803,111400,644994221,1793,1792,1793,1792,1550
|
|
20230803,111300,642215157,1792,1792,1792,1792,47
|
|
20230803,111200,642130933,1791,1782,1791,1782,5222
|
|
20230803,111100,632810263,1783,1776,1783,1776,3752
|
|
20230803,111000,626134697,1782,1774,1782,1774,3
|
|
20230803,110900,626129359,1783,1783,1783,1783,15
|
|
20230803,110800,626102614,1779,1779,1779,1779,300
|
|
20230803,110700,625568914,1783,1772,1783,1772,1550
|
|
20230803,110600,622816837,1769,1769,1769,1769,0
|
|
20230803,110500,622816837,1769,1783,1783,1769,246
|
|
20230803,110400,622381369,1784,1785,1785,1769,89
|
|
20230803,110300,622223624,1774,1777,1786,1774,1567
|
|
20230803,110200,619441066,1777,1764,1777,1764,2775
|
|
20230803,110100,614532326,1760,1764,1764,1760,3036
|
|
20230803,110000,609183479,1763,1765,1765,1763,568
|
|
20230803,105900,608181645,1766,1767,1768,1766,3329
|
|
20230803,105800,602302274,1767,1770,1770,1767,6813
|
|
20230803,105700,590253704,1770,1769,1770,1769,254
|
|
20230803,105600,589804224,1770,1770,1774,1769,1737
|
|
20230803,105500,586729446,1770,1772,1772,1769,3957
|
|
20230803,105400,579728685,1774,1775,1775,1772,235
|
|
20230803,105300,579311791,1777,1777,1777,1777,0
|
|
20230803,105200,579311791,1777,1777,1777,1777,0
|
|
20230803,105100,579311791,1777,1776,1777,1775,2026
|
|
20230803,105000,575714580,1786,1786,1787,1786,1033
|
|
20230803,104900,573869639,1786,1779,1786,1779,2485
|
|
20230803,104800,569436431,1780,1780,1780,1780,0
|
|
20230803,104700,569436431,1780,1780,1780,1780,2
|
|
20230803,104600,569432871,1782,1779,1782,1779,169
|
|
20230803,104500,569132208,1773,1774,1779,1772,1550
|
|
20230803,104400,566383520,1774,1775,1783,1774,1345
|
|
20230803,104300,563996212,1775,1779,1783,1774,1125
|
|
20230803,104200,561999181,1779,1781,1787,1779,3568
|
|
20230803,104100,555651229,1787,1780,1788,1779,326
|
|
20230803,104000,555071197,1780,1777,1788,1777,79
|
|
20230803,103900,554930701,1777,1777,1777,1777,451
|
|
20230803,103800,554129274,1777,1778,1778,1777,1540
|
|
20230803,103700,551392685,1777,1772,1778,1772,835
|
|
20230803,103600,549911375,1778,1769,1778,1769,373
|
|
20230803,103500,549251350,1768,1769,1770,1768,1376
|
|
20230803,103400,546817210,1770,1777,1778,1770,3178
|
|
20230803,103300,541190887,1777,1778,1778,1768,1955
|
|
20230803,103200,537726707,1778,1779,1779,1778,265
|
|
20230803,103100,537255402,1779,1788,1791,1779,724
|
|
20230803,103000,535959512,1791,1791,1791,1791,0
|
|
20230803,102900,535959512,1791,1791,1791,1791,300
|
|
20230803,102800,535422212,1791,1779,1791,1778,501
|
|
20230803,102700,534531283,1779,1779,1779,1776,420
|
|
20230803,102600,533785000,1778,1778,1778,1778,940
|
|
20230803,102500,532113680,1789,1793,1793,1776,3333
|
|
20230803,102400,526169909,1794,1793,1794,1793,6
|
|
20230803,102300,526159147,1795,1794,1795,1792,65
|
|
20230803,102200,526042571,1792,1792,1792,1791,648
|
|
20230803,102100,524881356,1792,1784,1792,1783,602
|
|
20230803,102000,523807898,1792,1791,1792,1791,1200
|
|
20230803,101900,521657561,1792,1785,1792,1785,668
|
|
20230803,101800,520465167,1785,1782,1785,1782,281
|
|
20230803,101700,519964417,1782,1780,1782,1772,2085
|
|
20230803,101600,516252663,1780,1780,1780,1780,40
|
|
20230803,101500,516181463,1780,1770,1780,1769,1187
|
|
20230803,101400,514076678,1769,1777,1778,1769,190
|
|
20230803,101300,513740299,1768,1768,1777,1768,733
|
|
20230803,101200,512444309,1777,1777,1777,1777,17
|
|
20230803,101100,512414100,1762,1762,1777,1760,4283
|
|
20230803,101000,504851794,1762,1767,1767,1762,455
|
|
20230803,100900,504049611,1768,1767,1768,1767,139
|
|
20230803,100800,503803997,1759,1771,1771,1759,7479
|
|
20230803,100700,490612894,1771,1771,1771,1771,18
|
|
20230803,100600,490581016,1778,1778,1778,1778,0
|
|
20230803,100500,490581016,1778,1778,1779,1778,140
|
|
20230803,100400,490332094,1779,1778,1779,1778,1006
|
|
20230803,100300,488543424,1783,1783,1783,1783,0
|
|
20230803,100200,488543424,1783,1782,1783,1769,947
|
|
20230803,100100,486866459,1785,1777,1785,1777,12
|
|
20230803,100000,486845104,1777,1777,1777,1777,0
|
|
20230803,095900,486845104,1777,1777,1777,1777,0
|
|
20230803,095800,486845104,1777,1777,1777,1777,34
|
|
20230803,095700,486784686,1777,1773,1777,1768,3714
|
|
20230803,095600,480210313,1773,1773,1773,1767,4329
|
|
20230803,095500,472549312,1770,1778,1778,1770,2808
|
|
20230803,095400,467570891,1779,1785,1785,1779,1268
|
|
20230803,095300,465313715,1785,1789,1789,1778,1857
|
|
20230803,095200,462009288,1790,1790,1790,1790,10
|
|
20230803,095100,461991388,1792,1792,1792,1792,0
|
|
20230803,095000,461991388,1792,1790,1792,1790,25
|
|
20230803,094900,461946634,1792,1792,1792,1792,5
|
|
20230803,094800,461937674,1790,1789,1790,1789,33
|
|
20230803,094700,461878609,1779,1780,1780,1779,2151
|
|
20230803,094600,458049998,1779,1780,1790,1778,15647
|
|
20230803,094500,430198329,1780,1779,1780,1778,496
|
|
20230803,094400,429316390,1778,1781,1781,1765,5903
|
|
20230803,094300,418859544,1777,1782,1782,1777,1460
|
|
20230803,094200,416262755,1778,1782,1790,1778,2520
|
|
20230803,094100,411777797,1782,1781,1782,1781,189
|
|
20230803,094000,411441024,1781,1777,1781,1777,4063
|
|
20230803,093900,404205941,1780,1784,1784,1780,6543
|
|
20230803,093800,392551544,1790,1794,1794,1787,4957
|
|
20230803,093700,383676665,1795,1795,1795,1795,170
|
|
20230803,093600,383371515,1795,1795,1795,1795,64
|
|
20230803,093500,383256635,1795,1795,1795,1795,48
|
|
20230803,093400,383170475,1796,1799,1800,1796,234
|
|
20230803,093300,382750180,1800,1799,1800,1798,14
|
|
20230803,093200,382724997,1800,1800,1800,1800,3
|
|
20230803,093100,382719597,1798,1800,1800,1798,797
|
|
20230803,093000,381285439,1806,1800,1806,1800,3
|
|
20230803,092900,381280027,1806,1801,1806,1800,592
|
|
20230803,092800,380213556,1801,1806,1806,1801,2
|
|
20230803,092700,380209949,1806,1808,1808,1801,2717
|
|
20230803,092600,375298784,1808,1798,1808,1798,4695
|
|
20230803,092500,366820557,1798,1800,1809,1798,2655
|
|
20230803,092400,362022907,1800,1790,1800,1790,3249
|
|
20230803,092300,356180260,1798,1798,1798,1798,0
|
|
20230803,092200,356180260,1798,1800,1800,1788,1434
|
|
20230803,092100,353611252,1800,1782,1803,1782,1524
|
|
20230803,092000,350886689,1782,1776,1782,1768,4719
|
|
20230803,091900,342490352,1767,1760,1777,1760,1355
|
|
20230803,091800,340097041,1761,1756,1761,1754,7532
|
|
20230803,091700,326867662,1759,1766,1766,1755,6323
|
|
20230803,091600,315747007,1766,1769,1778,1766,714
|
|
20230803,091500,314484546,1782,1760,1782,1754,5266
|
|
20230803,091400,305176204,1762,1759,1762,1753,9483
|
|
20230803,091300,288538043,1760,1757,1760,1756,3411
|
|
20230803,091200,282544703,1760,1763,1763,1757,183
|
|
20230803,091100,282223137,1764,1764,1764,1756,2462
|
|
20230803,091000,277887324,1764,1756,1764,1755,9176
|
|
20230803,090900,261768112,1756,1756,1756,1755,4981
|
|
20230803,090800,253025020,1759,1764,1764,1755,17498
|
|
20230803,090700,222291430,1757,1754,1766,1753,17096
|
|
20230803,090600,192262675,1756,1756,1759,1753,11292
|
|
20230803,090500,172442767,1756,1767,1767,1756,15424
|
|
20230803,090400,145257498,1768,1783,1783,1767,9573
|
|
20230803,090300,128299754,1783,1779,1802,1779,2384
|
|
20230803,090200,124019472,1779,1776,1780,1775,10264
|
|
20230803,090100,105792288,1775,1802,1802,1772,28482
|
|
20230803,090000,54898253,1802,1820,1820,1802,30163
|