608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190500,1186804434,1812,1812,1812,1812,18420
|
|
20230907,190400,1186804434,1812,1812,1812,1812,0
|
|
20230907,190300,1186804434,1812,1812,1812,1812,0
|
|
20230907,190200,1186804434,1812,1812,1812,1812,0
|
|
20230907,190100,1186804434,1812,1812,1812,1812,0
|
|
20230907,190000,1186804434,1812,1812,1812,1812,0
|
|
20230907,185900,1186804434,1812,1812,1812,1812,0
|
|
20230907,185800,1186804434,1812,1812,1812,1812,0
|
|
20230907,185700,1186804434,1812,1812,1812,1812,0
|
|
20230907,185600,1186804434,1812,1812,1812,1812,0
|
|
20230907,185500,1186804434,1812,1812,1812,1812,0
|
|
20230907,185400,1186804434,1812,1812,1812,1812,0
|
|
20230907,185300,1186804434,1812,1812,1812,1812,0
|
|
20230907,185200,1186804434,1812,1812,1812,1812,0
|
|
20230907,185100,1186804434,1812,1812,1812,1812,0
|
|
20230907,185000,1186804434,1812,1812,1812,1812,0
|
|
20230907,184900,1186804434,1812,1812,1812,1812,0
|
|
20230907,184800,1186804434,1812,1812,1812,1812,0
|
|
20230907,184700,1186804434,1812,1812,1812,1812,0
|
|
20230907,184600,1186804434,1812,1812,1812,1812,0
|
|
20230907,184500,1186804434,1812,1812,1812,1812,0
|
|
20230907,184400,1186804434,1812,1812,1812,1812,0
|
|
20230907,184300,1186804434,1812,1812,1812,1812,0
|
|
20230907,184200,1186804434,1812,1812,1812,1812,0
|
|
20230907,184100,1186804434,1812,1812,1812,1812,0
|
|
20230907,184000,1186804434,1812,1812,1812,1812,0
|
|
20230907,183900,1186804434,1812,1812,1812,1812,0
|
|
20230907,183800,1186804434,1812,1812,1812,1812,0
|
|
20230907,183700,1186804434,1812,1812,1812,1812,0
|
|
20230907,183600,1186804434,1812,1812,1812,1812,0
|
|
20230907,183500,1186804434,1812,1812,1812,1812,18420
|
|
20230907,183400,1186804434,1812,1812,1812,1812,0
|
|
20230907,183300,1186804434,1812,1812,1812,1812,0
|
|
20230907,183200,1186804434,1812,1812,1812,1812,0
|
|
20230907,183100,1186804434,1812,1812,1812,1812,0
|
|
20230907,183000,1186804434,1812,1812,1812,1812,0
|
|
20230907,182900,1186804434,1812,1812,1812,1812,0
|
|
20230907,182800,1186804434,1812,1812,1812,1812,0
|
|
20230907,182700,1186804434,1812,1812,1812,1812,0
|
|
20230907,182600,1186804434,1812,1812,1812,1812,0
|
|
20230907,182500,1186804434,1812,1812,1812,1812,0
|
|
20230907,182400,1186804434,1812,1812,1812,1812,0
|
|
20230907,182300,1186804434,1812,1812,1812,1812,0
|
|
20230907,182200,1186804434,1812,1812,1812,1812,0
|
|
20230907,182100,1186804434,1812,1812,1812,1812,0
|
|
20230907,182000,1186804434,1812,1812,1812,1812,0
|
|
20230907,181900,1186804434,1812,1812,1812,1812,0
|
|
20230907,181800,1186804434,1812,1812,1812,1812,0
|
|
20230907,181700,1186804434,1812,1812,1812,1812,0
|
|
20230907,181600,1186804434,1812,1812,1812,1812,0
|
|
20230907,181500,1186804434,1812,1812,1812,1812,0
|
|
20230907,181400,1186804434,1812,1812,1812,1812,0
|
|
20230907,181300,1186804434,1812,1812,1812,1812,0
|
|
20230907,181200,1186804434,1812,1812,1812,1812,0
|
|
20230907,181100,1186804434,1812,1812,1812,1812,0
|
|
20230907,181000,1186804434,1812,1812,1812,1812,0
|
|
20230907,180900,1186804434,1812,1812,1812,1812,0
|
|
20230907,180800,1186804434,1812,1812,1812,1812,0
|
|
20230907,180700,1186804434,1812,1812,1812,1812,0
|
|
20230907,180600,1186804434,1812,1812,1812,1812,0
|
|
20230907,180500,1186804434,1812,1812,1812,1812,18420
|
|
20230907,180400,1186804434,1812,1812,1812,1812,0
|
|
20230907,180300,1186804434,1812,1812,1812,1812,0
|
|
20230907,180200,1186804434,1812,1812,1812,1812,0
|
|
20230907,180100,1186804434,1812,1812,1812,1812,0
|
|
20230907,180000,1186804434,1812,1812,1812,1812,0
|
|
20230907,175900,1186804434,1812,1812,1812,1812,0
|
|
20230907,175800,1186804434,1812,1812,1812,1812,0
|
|
20230907,175700,1186804434,1812,1812,1812,1812,0
|
|
20230907,175600,1186804434,1812,1812,1812,1812,0
|
|
20230907,175500,1186804434,1812,1812,1812,1812,0
|
|
20230907,175400,1186804434,1812,1812,1812,1812,0
|
|
20230907,175300,1186804434,1812,1812,1812,1812,0
|
|
20230907,175200,1186804434,1812,1812,1812,1812,0
|
|
20230907,175100,1186804434,1812,1812,1812,1812,0
|
|
20230907,175000,1186804434,1812,1812,1812,1812,0
|
|
20230907,174900,1186804434,1812,1812,1812,1812,0
|
|
20230907,174800,1186804434,1812,1812,1812,1812,0
|
|
20230907,174700,1186804434,1812,1812,1812,1812,0
|
|
20230907,174600,1186804434,1812,1812,1812,1812,0
|
|
20230907,174500,1186804434,1812,1812,1812,1812,0
|
|
20230907,174400,1186804434,1812,1812,1812,1812,0
|
|
20230907,174300,1186804434,1812,1812,1812,1812,0
|
|
20230907,174200,1186804434,1812,1812,1812,1812,0
|
|
20230907,174100,1186804434,1812,1812,1812,1812,0
|
|
20230907,174000,1186804434,1812,1812,1812,1812,0
|
|
20230907,173900,1186804434,1812,1812,1812,1812,0
|
|
20230907,173800,1186804434,1812,1812,1812,1812,0
|
|
20230907,173700,1186804434,1812,1812,1812,1812,0
|
|
20230907,173600,1186804434,1812,1812,1812,1812,0
|
|
20230907,173500,1186804434,1812,1812,1812,1812,18420
|
|
20230907,173400,1186804434,1812,1812,1812,1812,0
|
|
20230907,173300,1186804434,1812,1812,1812,1812,0
|
|
20230907,173200,1186804434,1812,1812,1812,1812,0
|
|
20230907,173100,1186804434,1812,1812,1812,1812,0
|
|
20230907,173000,1186804434,1812,1812,1812,1812,0
|
|
20230907,172900,1186804434,1812,1812,1812,1812,0
|
|
20230907,172800,1186804434,1812,1812,1812,1812,0
|
|
20230907,172700,1186804434,1812,1812,1812,1812,0
|
|
20230907,172600,1186804434,1812,1812,1812,1812,0
|
|
20230907,172500,1186804434,1812,1812,1812,1812,0
|
|
20230907,172400,1186804434,1812,1812,1812,1812,0
|
|
20230907,172300,1186804434,1812,1812,1812,1812,0
|
|
20230907,172200,1186804434,1812,1812,1812,1812,0
|
|
20230907,172100,1186804434,1812,1812,1812,1812,0
|
|
20230907,172000,1186804434,1812,1812,1812,1812,0
|
|
20230907,171900,1186804434,1812,1812,1812,1812,0
|
|
20230907,171800,1186804434,1812,1812,1812,1812,0
|
|
20230907,171700,1186804434,1812,1812,1812,1812,0
|
|
20230907,171600,1186804434,1812,1812,1812,1812,0
|
|
20230907,171500,1186804434,1812,1812,1812,1812,0
|
|
20230907,171400,1186804434,1812,1812,1812,1812,0
|
|
20230907,171300,1186804434,1812,1812,1812,1812,0
|
|
20230907,171200,1186804434,1812,1812,1812,1812,0
|
|
20230907,171100,1186804434,1812,1812,1812,1812,0
|
|
20230907,171000,1186804434,1812,1812,1812,1812,0
|
|
20230907,170900,1186804434,1812,1812,1812,1812,0
|
|
20230907,170800,1186804434,1812,1812,1812,1812,0
|
|
20230907,170700,1186804434,1812,1812,1812,1812,0
|
|
20230907,170600,1186804434,1812,1812,1812,1812,0
|
|
20230907,170500,1186804434,1812,1812,1812,1812,18420
|
|
20230907,170400,1186804434,1812,1812,1812,1812,0
|
|
20230907,170300,1186804434,1812,1812,1812,1812,0
|
|
20230907,170200,1186804434,1812,1812,1812,1812,0
|
|
20230907,170100,1186804434,1812,1812,1812,1812,0
|
|
20230907,170000,1186804434,1812,1812,1812,1812,0
|
|
20230907,165900,1186804434,1812,1812,1812,1812,0
|
|
20230907,165800,1186804434,1812,1812,1812,1812,0
|
|
20230907,165700,1186804434,1812,1812,1812,1812,0
|
|
20230907,165600,1186804434,1812,1812,1812,1812,0
|
|
20230907,165500,1186804434,1812,1812,1812,1812,0
|
|
20230907,165400,1186804434,1812,1812,1812,1812,0
|
|
20230907,165300,1186804434,1812,1812,1812,1812,0
|
|
20230907,165200,1186804434,1812,1812,1812,1812,0
|
|
20230907,165100,1186804434,1812,1812,1812,1812,0
|
|
20230907,165000,1186804434,1812,1812,1812,1812,0
|
|
20230907,164900,1186804434,1812,1812,1812,1812,0
|
|
20230907,164800,1186804434,1812,1812,1812,1812,0
|
|
20230907,164700,1186804434,1812,1812,1812,1812,0
|
|
20230907,164600,1186804434,1812,1812,1812,1812,0
|
|
20230907,164500,1186804434,1812,1812,1812,1812,0
|
|
20230907,164400,1186804434,1812,1812,1812,1812,0
|
|
20230907,164300,1186804434,1812,1812,1812,1812,0
|
|
20230907,164200,1186804434,1812,1812,1812,1812,0
|
|
20230907,164100,1186804434,1812,1812,1812,1812,0
|
|
20230907,164000,1186804434,1812,1812,1812,1812,0
|
|
20230907,163900,1186804434,1812,1812,1812,1812,0
|
|
20230907,163800,1186804434,1812,1812,1812,1812,0
|
|
20230907,163700,1186804434,1812,1812,1812,1812,0
|
|
20230907,163600,1186804434,1812,1812,1812,1812,0
|
|
20230907,163500,1186804434,1812,1812,1812,1812,18420
|
|
20230907,163400,1186804434,1812,1812,1812,1812,0
|
|
20230907,163300,1186804434,1812,1812,1812,1812,0
|
|
20230907,163200,1186804434,1812,1812,1812,1812,0
|
|
20230907,163100,1186804434,1812,1812,1812,1812,0
|
|
20230907,163000,1186804434,1812,1812,1812,1812,0
|
|
20230907,162900,1186804434,1812,1812,1812,1812,0
|
|
20230907,162800,1186804434,1812,1812,1812,1812,0
|
|
20230907,162700,1186804434,1812,1812,1812,1812,0
|
|
20230907,162600,1186804434,1812,1812,1812,1812,0
|
|
20230907,162500,1186804434,1812,1812,1812,1812,0
|
|
20230907,162400,1186804434,1812,1812,1812,1812,0
|
|
20230907,162300,1186804434,1812,1812,1812,1812,0
|
|
20230907,162200,1186804434,1812,1812,1812,1812,0
|
|
20230907,162100,1186804434,1812,1812,1812,1812,0
|
|
20230907,162000,1186804434,1812,1812,1812,1812,0
|
|
20230907,161900,1186804434,1812,1812,1812,1812,0
|
|
20230907,161800,1186804434,1812,1812,1812,1812,0
|
|
20230907,161700,1186804434,1812,1812,1812,1812,0
|
|
20230907,161600,1186804434,1812,1812,1812,1812,0
|
|
20230907,161500,1186804434,1812,1812,1812,1812,0
|
|
20230907,161400,1186804434,1812,1812,1812,1812,0
|
|
20230907,161300,1186804434,1812,1812,1812,1812,0
|
|
20230907,161200,1186804434,1812,1812,1812,1812,0
|
|
20230907,161100,1186804434,1812,1812,1812,1812,0
|
|
20230907,161000,1186804434,1812,1812,1812,1812,0
|
|
20230907,160900,1186804434,1812,1812,1812,1812,0
|
|
20230907,160800,1186804434,1812,1812,1812,1812,0
|
|
20230907,160700,1186804434,1812,1812,1812,1812,0
|
|
20230907,160600,1186804434,1812,1812,1812,1812,0
|
|
20230907,160500,1186804434,1812,1812,1812,1812,18420
|
|
20230907,160400,1186804434,1812,1812,1812,1812,0
|
|
20230907,160300,1186804434,1812,1812,1812,1812,0
|
|
20230907,160200,1186804434,1812,1812,1812,1812,0
|
|
20230907,160100,1186804434,1812,1812,1812,1812,0
|
|
20230907,160000,1186804434,1812,1812,1812,1812,0
|
|
20230907,155900,1186804434,1812,1812,1812,1812,0
|
|
20230907,155800,1186804434,1812,1812,1812,1812,0
|
|
20230907,155700,1186804434,1812,1812,1812,1812,0
|
|
20230907,155600,1186804434,1812,1812,1812,1812,0
|
|
20230907,155500,1186804434,1812,1812,1812,1812,0
|
|
20230907,155400,1186804434,1812,1812,1812,1812,0
|
|
20230907,155300,1186804434,1812,1812,1812,1812,0
|
|
20230907,155200,1186804434,1812,1812,1812,1812,0
|
|
20230907,155100,1186804434,1812,1812,1812,1812,0
|
|
20230907,155000,1186804434,1812,1812,1812,1812,0
|
|
20230907,154900,1186804434,1812,1812,1812,1812,0
|
|
20230907,154800,1186804434,1812,1812,1812,1812,0
|
|
20230907,154700,1186804434,1812,1812,1812,1812,0
|
|
20230907,154600,1186804434,1812,1812,1812,1812,0
|
|
20230907,154500,1186804434,1812,1812,1812,1812,0
|
|
20230907,154400,1186804434,1812,1812,1812,1812,0
|
|
20230907,154300,1186804434,1812,1812,1812,1812,0
|
|
20230907,154200,1186804434,1812,1812,1812,1812,0
|
|
20230907,154100,1186804434,1812,1812,1812,1812,0
|
|
20230907,154000,1186804434,1812,1812,1812,1812,0
|
|
20230907,153900,1186804434,1812,1812,1812,1812,0
|
|
20230907,153800,1186804434,1812,1812,1812,1812,0
|
|
20230907,153700,1186804434,1812,1812,1812,1812,0
|
|
20230907,153600,1186804434,1812,1812,1812,1812,0
|
|
20230907,153500,1186804434,1812,1812,1812,1812,18420
|
|
20230907,153400,1186804434,1812,1812,1812,1812,0
|
|
20230907,153300,1186804434,1812,1812,1812,1812,0
|
|
20230907,153200,1186804434,1812,1812,1812,1812,0
|
|
20230907,153100,1186804434,1812,1812,1812,1812,0
|
|
20230907,153000,1186804434,1812,1812,1812,1812,18420
|
|
20230907,152900,1153427394,1814,1814,1814,1814,0
|
|
20230907,152800,1153427394,1814,1814,1814,1814,0
|
|
20230907,152700,1153427394,1814,1814,1814,1814,0
|
|
20230907,152600,1153427394,1814,1814,1814,1814,0
|
|
20230907,152500,1153427394,1814,1814,1814,1814,0
|
|
20230907,152400,1153427394,1814,1814,1814,1814,0
|
|
20230907,152300,1153427394,1814,1814,1814,1814,0
|
|
20230907,152200,1153427394,1814,1814,1814,1814,0
|
|
20230907,152100,1153427394,1814,1814,1814,1814,0
|
|
20230907,152000,1153427394,1814,1814,1814,1814,0
|
|
20230907,151900,1153427394,1814,1816,1816,1814,2560
|
|
20230907,151800,1148780660,1815,1816,1817,1815,2347
|
|
20230907,151700,1144519957,1816,1816,1816,1815,8001
|
|
20230907,151600,1129995667,1816,1816,1817,1816,481
|
|
20230907,151500,1129122128,1816,1817,1818,1816,78
|
|
20230907,151400,1128980441,1817,1818,1818,1817,2642
|
|
20230907,151300,1124179780,1817,1817,1817,1816,387
|
|
20230907,151200,1123476652,1817,1817,1817,1816,631
|
|
20230907,151100,1122330176,1816,1816,1817,1816,723
|
|
20230907,151000,1121017186,1816,1816,1817,1815,979
|
|
20230907,150900,1119239355,1817,1817,1817,1816,276
|
|
20230907,150800,1118737914,1816,1815,1817,1815,2258
|
|
20230907,150700,1114637653,1816,1816,1816,1815,1585
|
|
20230907,150600,1111759345,1816,1815,1817,1815,2073
|
|
20230907,150500,1107994235,1816,1816,1816,1815,228
|
|
20230907,150400,1107580238,1815,1817,1817,1815,1815
|
|
20230907,150300,1104284930,1817,1815,1817,1815,105
|
|
20230907,150200,1104094281,1816,1817,1817,1815,4772
|
|
20230907,150100,1095432827,1816,1816,1817,1816,144
|
|
20230907,150000,1095171292,1816,1816,1817,1816,4159
|
|
20230907,145900,1087618444,1816,1816,1817,1816,100
|
|
20230907,145800,1087436795,1816,1816,1817,1816,3509
|
|
20230907,145700,1081064334,1816,1816,1818,1816,1428
|
|
20230907,145600,1078470050,1817,1816,1818,1816,1378
|
|
20230907,145500,1075966264,1816,1817,1817,1816,1699
|
|
20230907,145400,1072880732,1816,1817,1817,1816,4316
|
|
20230907,145300,1065042630,1816,1816,1818,1816,852
|
|
20230907,145200,1063494831,1816,1816,1818,1816,2268
|
|
20230907,145100,1059375802,1816,1817,1818,1816,6582
|
|
20230907,145000,1047415909,1817,1817,1818,1817,400
|
|
20230907,144900,1046688795,1817,1818,1818,1817,3359
|
|
20230907,144800,1040582667,1818,1817,1818,1817,556
|
|
20230907,144700,1039571893,1817,1818,1818,1817,97
|
|
20230907,144600,1039395615,1817,1818,1818,1817,1420
|
|
20230907,144500,1036815023,1818,1818,1818,1818,920
|
|
20230907,144400,1035142463,1819,1818,1819,1818,195
|
|
20230907,144300,1034787898,1818,1818,1818,1818,127
|
|
20230907,144200,1034557012,1819,1817,1819,1817,98
|
|
20230907,144100,1034378886,1817,1818,1818,1817,70
|
|
20230907,144000,1034251695,1818,1817,1818,1817,298
|
|
20230907,143900,1033710228,1817,1817,1819,1817,89
|
|
20230907,143800,1033548509,1817,1817,1817,1817,34
|
|
20230907,143700,1033486731,1817,1817,1818,1817,571
|
|
20230907,143600,1032449211,1818,1818,1818,1817,575
|
|
20230907,143500,1031404412,1818,1818,1818,1817,175
|
|
20230907,143400,1031086362,1818,1817,1818,1817,1422
|
|
20230907,143300,1028502503,1817,1817,1818,1817,99
|
|
20230907,143200,1028322589,1818,1817,1818,1817,54
|
|
20230907,143100,1028224470,1817,1818,1819,1817,1579
|
|
20230907,143000,1025355091,1817,1819,1819,1817,3683
|
|
20230907,142900,1018658923,1818,1819,1819,1818,3971
|
|
20230907,142800,1011438457,1819,1820,1820,1819,723
|
|
20230907,142700,1010122649,1820,1820,1821,1820,194
|
|
20230907,142600,1009769469,1821,1821,1822,1821,1913
|
|
20230907,142500,1006285873,1821,1821,1821,1821,51
|
|
20230907,142400,1006193002,1821,1821,1822,1821,169
|
|
20230907,142300,1005885153,1821,1821,1822,1821,186
|
|
20230907,142200,1005546446,1822,1820,1822,1820,105
|
|
20230907,142100,1005355212,1819,1820,1821,1819,76
|
|
20230907,142000,1005216925,1821,1819,1822,1819,806
|
|
20230907,141900,1003749713,1820,1819,1820,1819,1177
|
|
20230907,141800,1001608749,1819,1819,1820,1819,828
|
|
20230907,141700,1000102440,1819,1821,1821,1819,119
|
|
20230907,141600,999885871,1821,1821,1822,1820,107
|
|
20230907,141500,999691040,1822,1823,1823,1822,48
|
|
20230907,141400,999603581,1822,1821,1823,1819,2707
|
|
20230907,141300,994678461,1821,1820,1821,1820,562
|
|
20230907,141200,993655549,1821,1821,1822,1821,5514
|
|
20230907,141100,983612055,1821,1820,1821,1820,165
|
|
20230907,141000,983311625,1821,1820,1821,1820,107
|
|
20230907,140900,983116846,1820,1820,1821,1820,341
|
|
20230907,140800,982496225,1820,1820,1821,1820,164
|
|
20230907,140700,982197743,1821,1819,1821,1819,1999
|
|
20230907,140600,978560932,1819,1819,1820,1819,468
|
|
20230907,140500,977709340,1820,1820,1820,1819,58
|
|
20230907,140400,977603831,1819,1819,1820,1819,239
|
|
20230907,140300,977168970,1819,1819,1820,1819,69
|
|
20230907,140200,977043458,1818,1819,1820,1818,1206
|
|
20230907,140100,974849778,1819,1818,1820,1818,211
|
|
20230907,140000,974465948,1819,1819,1820,1818,723
|
|
20230907,135900,973150839,1820,1817,1820,1817,1271
|
|
20230907,135800,970839551,1817,1818,1818,1816,603
|
|
20230907,135700,969743865,1818,1818,1819,1816,7574
|
|
20230907,135600,955983348,1818,1819,1819,1818,120
|
|
20230907,135500,955765102,1818,1818,1818,1817,7961
|
|
20230907,135400,941292055,1818,1818,1818,1817,387
|
|
20230907,135300,940588490,1818,1816,1818,1816,1255
|
|
20230907,135200,938307904,1817,1821,1821,1817,26703
|
|
20230907,135100,889738690,1821,1824,1824,1820,8777
|
|
20230907,135000,873750231,1823,1824,1824,1822,4736
|
|
20230907,134900,865118812,1823,1824,1825,1823,1006
|
|
20230907,134800,863284866,1825,1824,1825,1823,4117
|
|
20230907,134700,855777384,1824,1824,1824,1823,993
|
|
20230907,134600,853966157,1824,1824,1824,1823,1331
|
|
20230907,134500,851539664,1823,1823,1824,1823,85
|
|
20230907,134400,851384705,1822,1824,1824,1822,1268
|
|
20230907,134300,849072189,1826,1825,1826,1824,505
|
|
20230907,134200,848150562,1825,1827,1827,1825,2733
|
|
20230907,134100,843160107,1826,1827,1827,1826,65
|
|
20230907,134000,843041354,1827,1827,1827,1826,820
|
|
20230907,133900,841543949,1827,1827,1827,1826,888
|
|
20230907,133800,839921574,1828,1825,1828,1824,4282
|
|
20230907,133700,832106518,1825,1826,1826,1825,652
|
|
20230907,133600,830916616,1825,1827,1828,1825,1432
|
|
20230907,133500,828301117,1827,1827,1828,1826,994
|
|
20230907,133400,826484929,1827,1827,1827,1826,824
|
|
20230907,133300,824979482,1827,1832,1832,1827,50905
|
|
20230907,133200,731844029,1833,1834,1834,1832,700
|
|
20230907,133100,730561586,1834,1834,1834,1832,5906
|
|
20230907,133000,719735886,1834,1833,1834,1833,32
|
|
20230907,132900,719677199,1834,1834,1834,1833,102
|
|
20230907,132800,719490132,1834,1834,1835,1833,759
|
|
20230907,132700,718098126,1835,1835,1835,1835,1
|
|
20230907,132600,718096291,1834,1835,1835,1834,466
|
|
20230907,132500,717241183,1833,1834,1834,1833,75
|
|
20230907,132400,717103639,1835,1834,1835,1834,168
|
|
20230907,132300,716795514,1835,1835,1835,1835,122
|
|
20230907,132200,716571644,1835,1835,1837,1835,9272
|
|
20230907,132100,699557498,1835,1835,1835,1835,1
|
|
20230907,132000,699555663,1834,1834,1834,1833,1376
|
|
20230907,131900,697032175,1835,1837,1837,1835,3074
|
|
20230907,131800,691390912,1836,1836,1836,1836,0
|
|
20230907,131700,691390912,1836,1837,1837,1836,13
|
|
20230907,131600,691367032,1837,1836,1837,1836,522
|
|
20230907,131500,690408620,1836,1837,1837,1836,1416
|
|
20230907,131400,687808357,1837,1837,1837,1837,9
|
|
20230907,131300,687791824,1837,1838,1838,1837,488
|
|
20230907,131200,686895329,1838,1838,1838,1838,32
|
|
20230907,131100,686836513,1838,1840,1840,1838,7
|
|
20230907,131000,686823645,1838,1839,1839,1838,1711
|
|
20230907,130900,683678522,1840,1840,1840,1840,20
|
|
20230907,130800,683641722,1840,1840,1840,1840,0
|
|
20230907,130700,683641722,1840,1839,1840,1839,4
|
|
20230907,130600,683634364,1839,1839,1839,1839,1
|
|
20230907,130500,683632525,1839,1839,1839,1839,40
|
|
20230907,130400,683558965,1839,1839,1839,1839,7
|
|
20230907,130300,683546092,1839,1839,1839,1839,1
|
|
20230907,130200,683544253,1839,1839,1839,1839,111
|
|
20230907,130100,683340124,1840,1840,1840,1840,2
|
|
20230907,130000,683336444,1840,1840,1840,1840,1
|
|
20230907,125900,683334604,1838,1840,1840,1838,2
|
|
20230907,125800,683330926,1838,1838,1838,1838,99
|
|
20230907,125700,683148964,1838,1837,1838,1837,10
|
|
20230907,125600,683130587,1837,1838,1838,1837,102
|
|
20230907,125500,682943113,1838,1838,1838,1837,7
|
|
20230907,125400,682930248,1838,1838,1838,1838,20
|
|
20230907,125300,682893488,1838,1838,1838,1838,111
|
|
20230907,125200,682689470,1838,1838,1838,1838,11
|
|
20230907,125100,682669252,1839,1839,1839,1839,3
|
|
20230907,125000,682663735,1839,1839,1839,1839,0
|
|
20230907,124900,682663735,1839,1839,1839,1839,3
|
|
20230907,124800,682658218,1839,1836,1839,1836,1830
|
|
20230907,124700,679298188,1836,1836,1836,1836,50
|
|
20230907,124600,679206388,1836,1836,1836,1835,268
|
|
20230907,124500,678714358,1835,1833,1835,1833,102
|
|
20230907,124400,678527389,1834,1834,1834,1833,1252
|
|
20230907,124300,676232425,1834,1836,1836,1834,29975
|
|
20230907,124200,621248939,1836,1836,1836,1835,177
|
|
20230907,124100,620923968,1838,1838,1838,1838,23
|
|
20230907,124000,620881694,1838,1838,1838,1838,0
|
|
20230907,123900,620881694,1838,1838,1838,1838,0
|
|
20230907,123800,620881694,1838,1839,1839,1838,2
|
|
20230907,123700,620878017,1838,1838,1838,1838,1
|
|
20230907,123600,620876179,1836,1839,1839,1836,801
|
|
20230907,123500,619405400,1838,1839,1839,1838,253
|
|
20230907,123400,618940134,1839,1839,1839,1839,198
|
|
20230907,123300,618576012,1839,1839,1839,1839,265
|
|
20230907,123200,618088677,1839,1839,1839,1839,0
|
|
20230907,123100,618088677,1839,1839,1839,1839,20
|
|
20230907,123000,618051897,1840,1840,1840,1840,5
|
|
20230907,122900,618042697,1840,1839,1840,1839,2
|
|
20230907,122800,618039018,1837,1837,1837,1837,1
|
|
20230907,122700,618037181,1835,1839,1839,1835,2289
|
|
20230907,122600,613835157,1839,1840,1840,1839,105
|
|
20230907,122500,613641987,1840,1840,1840,1840,0
|
|
20230907,122400,613641987,1840,1840,1840,1840,0
|
|
20230907,122300,613641987,1840,1840,1840,1840,1
|
|
20230907,122200,613640147,1839,1840,1840,1839,554
|
|
20230907,122100,612620789,1839,1840,1840,1839,5588
|
|
20230907,122000,602339069,1840,1841,1841,1840,1287
|
|
20230907,121900,599970484,1841,1841,1841,1841,585
|
|
20230907,121800,598893499,1841,1842,1842,1841,120
|
|
20230907,121700,598672460,1842,1842,1842,1842,18
|
|
20230907,121600,598639304,1840,1838,1840,1838,1982
|
|
20230907,121500,594993578,1838,1837,1838,1835,3055
|
|
20230907,121400,589386147,1838,1838,1838,1838,0
|
|
20230907,121300,589386147,1838,1838,1838,1838,20
|
|
20230907,121200,589349387,1838,1838,1838,1838,160
|
|
20230907,121100,589055307,1839,1839,1839,1839,18
|
|
20230907,121000,589022205,1839,1837,1839,1837,46
|
|
20230907,120900,588937701,1837,1836,1837,1836,1489
|
|
20230907,120800,586203883,1837,1837,1837,1837,1126
|
|
20230907,120700,584135421,1839,1838,1839,1837,173
|
|
20230907,120600,583817447,1838,1838,1838,1838,101
|
|
20230907,120500,583631809,1835,1835,1835,1835,0
|
|
20230907,120400,583631809,1835,1839,1839,1835,10896
|
|
20230907,120300,563613185,1839,1840,1840,1839,168
|
|
20230907,120200,563304229,1839,1838,1839,1838,791
|
|
20230907,120100,561850370,1838,1838,1838,1838,0
|
|
20230907,120000,561850370,1838,1838,1838,1838,0
|
|
20230907,115900,561850370,1838,1839,1839,1838,3
|
|
20230907,115800,561844854,1839,1839,1839,1838,1444
|
|
20230907,115700,559190068,1839,1840,1840,1839,151
|
|
20230907,115600,558912229,1840,1840,1840,1840,0
|
|
20230907,115500,558912229,1840,1840,1840,1840,31
|
|
20230907,115400,558855189,1840,1840,1840,1840,400
|
|
20230907,115300,558119189,1840,1840,1840,1840,3
|
|
20230907,115200,558113669,1840,1839,1840,1839,108
|
|
20230907,115100,557915049,1840,1840,1840,1839,1964
|
|
20230907,115000,554303250,1840,1839,1840,1839,566
|
|
20230907,114900,553262355,1840,1840,1840,1840,20
|
|
20230907,114800,553225555,1840,1840,1840,1840,0
|
|
20230907,114700,553225555,1840,1840,1840,1840,466
|
|
20230907,114600,552368115,1841,1840,1841,1840,105
|
|
20230907,114500,552174914,1841,1840,1841,1840,1001
|
|
20230907,114400,550333073,1841,1841,1841,1841,0
|
|
20230907,114300,550333073,1841,1841,1841,1841,0
|
|
20230907,114200,550333073,1841,1840,1841,1840,241
|
|
20230907,114100,549889632,1840,1840,1840,1840,520
|
|
20230907,114000,548932832,1841,1841,1841,1841,110
|
|
20230907,113900,548730322,1841,1840,1841,1840,1060
|
|
20230907,113800,546779711,1841,1842,1842,1840,1423
|
|
20230907,113700,544159943,1842,1842,1842,1842,4
|
|
20230907,113600,544152575,1841,1841,1841,1841,1
|
|
20230907,113500,544150734,1842,1842,1842,1842,0
|
|
20230907,113400,544150734,1842,1842,1842,1842,14
|
|
20230907,113300,544124946,1842,1842,1842,1842,1936
|
|
20230907,113200,540558834,1842,1843,1843,1842,2200
|
|
20230907,113100,536506234,1843,1843,1843,1842,5
|
|
20230907,113000,536497022,1843,1844,1844,1842,39
|
|
20230907,112900,536425141,1844,1844,1844,1844,110
|
|
20230907,112800,536222301,1844,1843,1844,1843,1426
|
|
20230907,112700,533593192,1843,1843,1843,1843,0
|
|
20230907,112600,533593192,1843,1843,1843,1843,68
|
|
20230907,112500,533467868,1843,1843,1843,1843,16
|
|
20230907,112400,533438380,1843,1842,1843,1842,1806
|
|
20230907,112300,530111727,1841,1839,1841,1838,1998
|
|
20230907,112200,526434453,1840,1840,1840,1840,101
|
|
20230907,112100,526248613,1840,1840,1840,1840,110
|
|
20230907,112000,526046213,1840,1840,1840,1840,26
|
|
20230907,111900,525998373,1840,1840,1840,1839,11
|
|
20230907,111800,525978140,1839,1836,1839,1834,1366
|
|
20230907,111700,523472160,1840,1836,1840,1836,91
|
|
20230907,111600,523304844,1840,1838,1840,1838,3
|
|
20230907,111500,523299327,1835,1835,1835,1834,234
|
|
20230907,111400,522870169,1834,1836,1838,1834,4050
|
|
20230907,111300,515439350,1838,1838,1839,1838,404
|
|
20230907,111200,514696498,1835,1840,1840,1835,13847
|
|
20230907,111100,489282391,1840,1840,1841,1840,206
|
|
20230907,111000,488903349,1841,1841,1841,1841,21
|
|
20230907,110900,488864688,1842,1842,1842,1842,1
|
|
20230907,110800,488862846,1840,1842,1842,1840,2501
|
|
20230907,110700,484260985,1842,1842,1842,1842,1
|
|
20230907,110600,484259143,1842,1841,1842,1841,475
|
|
20230907,110500,483384403,1841,1841,1841,1841,0
|
|
20230907,110400,483384403,1841,1842,1842,1841,710
|
|
20230907,110300,482076585,1841,1841,1841,1841,28
|
|
20230907,110200,482025037,1840,1839,1840,1839,1796
|
|
20230907,110100,478720875,1839,1838,1839,1837,5007
|
|
20230907,110000,469513091,1837,1837,1837,1837,210
|
|
20230907,105900,469127321,1836,1836,1836,1836,0
|
|
20230907,105800,469127321,1836,1836,1836,1836,0
|
|
20230907,105700,469127321,1836,1836,1836,1836,0
|
|
20230907,105600,469127321,1836,1837,1838,1835,1046
|
|
20230907,105500,467207311,1836,1836,1836,1836,1000
|
|
20230907,105400,465371311,1836,1836,1837,1836,1282
|
|
20230907,105300,463017439,1837,1837,1837,1837,128
|
|
20230907,105200,462782303,1837,1836,1837,1836,18
|
|
20230907,105100,462749251,1837,1837,1837,1837,14
|
|
20230907,105000,462723533,1837,1837,1837,1837,14
|
|
20230907,104900,462697815,1836,1839,1839,1836,2642
|
|
20230907,104800,457845218,1839,1839,1839,1839,50
|
|
20230907,104700,457753268,1839,1839,1839,1839,70
|
|
20230907,104600,457624538,1839,1836,1839,1836,833
|
|
20230907,104500,456095021,1836,1839,1839,1836,4265
|
|
20230907,104400,448263665,1839,1839,1839,1839,1
|
|
20230907,104300,448261826,1836,1840,1840,1836,112
|
|
20230907,104200,448056186,1836,1840,1840,1836,1200
|
|
20230907,104100,445852185,1840,1839,1840,1835,5111
|
|
20230907,104000,436467433,1838,1840,1840,1838,283
|
|
20230907,103900,435947276,1840,1840,1840,1840,601
|
|
20230907,103800,434841436,1837,1836,1837,1836,520
|
|
20230907,103700,433886346,1837,1836,1837,1836,90
|
|
20230907,103600,433721065,1836,1836,1836,1836,2188
|
|
20230907,103500,429703897,1837,1837,1837,1836,2087
|
|
20230907,103400,425872027,1837,1837,1837,1836,1868
|
|
20230907,103300,422441274,1837,1841,1841,1837,1837
|
|
20230907,103200,419066273,1837,1840,1841,1837,587
|
|
20230907,103100,417987149,1838,1837,1838,1837,2082
|
|
20230907,103000,414162452,1836,1836,1837,1836,939
|
|
20230907,102900,412438398,1836,1836,1837,1836,2865
|
|
20230907,102800,407178256,1837,1837,1837,1836,393
|
|
20230907,102700,406456676,1837,1837,1837,1837,197
|
|
20230907,102600,406094787,1837,1837,1837,1836,116
|
|
20230907,102500,405881696,1837,1839,1841,1836,10858
|
|
20230907,102400,385940880,1838,1840,1840,1838,744
|
|
20230907,102300,384573398,1841,1841,1841,1839,133
|
|
20230907,102200,384328747,1842,1842,1842,1842,3
|
|
20230907,102100,384323221,1842,1837,1842,1837,6
|
|
20230907,102000,384312175,1837,1838,1838,1837,30
|
|
20230907,101900,384257061,1837,1839,1840,1837,3598
|
|
20230907,101800,377645797,1840,1839,1840,1839,129
|
|
20230907,101700,377408463,1839,1837,1839,1837,3264
|
|
20230907,101600,371410904,1837,1838,1838,1837,1272
|
|
20230907,101500,369073745,1838,1839,1839,1837,1135
|
|
20230907,101400,366987594,1839,1841,1841,1839,653
|
|
20230907,101300,365786204,1841,1843,1843,1841,315
|
|
20230907,101200,365206066,1843,1844,1844,1843,506
|
|
20230907,101100,364273307,1844,1845,1845,1844,76
|
|
20230907,101000,364133088,1845,1845,1845,1845,60
|
|
20230907,100900,364022388,1846,1847,1847,1846,76
|
|
20230907,100800,363882091,1849,1849,1849,1849,156
|
|
20230907,100700,363593647,1849,1845,1849,1845,819
|
|
20230907,100600,362082582,1845,1845,1845,1845,540
|
|
20230907,100500,361086282,1844,1840,1844,1837,515
|
|
20230907,100400,360139804,1842,1845,1845,1842,71
|
|
20230907,100300,360008872,1845,1836,1845,1836,485
|
|
20230907,100200,359118367,1836,1836,1836,1836,205
|
|
20230907,100100,358741987,1836,1844,1844,1835,3347
|
|
20230907,100000,352597860,1835,1840,1845,1835,5040
|
|
20230907,095900,343348555,1839,1838,1839,1835,4580
|
|
20230907,095800,334940073,1839,1839,1839,1839,433
|
|
20230907,095700,334143786,1839,1839,1839,1839,274
|
|
20230907,095600,333639900,1839,1837,1839,1835,4567
|
|
20230907,095500,325257985,1836,1842,1842,1836,6667
|
|
20230907,095400,313003652,1841,1844,1844,1841,2799
|
|
20230907,095300,307849267,1843,1844,1845,1843,3264
|
|
20230907,095200,301833597,1845,1845,1845,1844,1204
|
|
20230907,095100,299613217,1845,1845,1845,1844,216
|
|
20230907,095000,299214698,1845,1847,1850,1845,2115
|
|
20230907,094900,295311119,1847,1852,1852,1847,20610
|
|
20230907,094800,257184236,1852,1855,1856,1852,1760
|
|
20230907,094700,253923197,1854,1855,1855,1854,1322
|
|
20230907,094600,251471887,1855,1855,1855,1855,33
|
|
20230907,094500,251410672,1855,1853,1855,1853,471
|
|
20230907,094400,250537905,1853,1854,1854,1853,3216
|
|
20230907,094300,244578342,1855,1855,1855,1854,216
|
|
20230907,094200,244177812,1854,1855,1855,1854,150
|
|
20230907,094100,243899711,1854,1856,1856,1854,23
|
|
20230907,094000,243857058,1855,1857,1857,1851,10689
|
|
20230907,093900,224045218,1857,1858,1858,1856,1059
|
|
20230907,093800,222079651,1857,1860,1860,1857,2026
|
|
20230907,093700,218316318,1860,1859,1861,1855,2334
|
|
20230907,093600,213984345,1859,1861,1861,1858,2744
|
|
20230907,093500,208881457,1861,1862,1862,1860,5023
|
|
20230907,093400,199538658,1862,1863,1863,1862,105
|
|
20230907,093300,199343069,1863,1863,1863,1855,55
|
|
20230907,093200,199240936,1864,1864,1864,1864,6
|
|
20230907,093100,199229752,1864,1853,1864,1852,6175
|
|
20230907,093000,187771523,1853,1855,1856,1852,4087
|
|
20230907,092900,180198408,1856,1856,1856,1856,1093
|
|
20230907,092800,178169800,1856,1856,1856,1856,31
|
|
20230907,092700,178112264,1856,1856,1856,1856,2021
|
|
20230907,092600,174361288,1852,1854,1856,1852,4702
|
|
20230907,092500,165640587,1854,1856,1856,1853,4735
|
|
20230907,092400,156864935,1856,1856,1856,1856,210
|
|
20230907,092300,156475175,1855,1856,1856,1855,201
|
|
20230907,092200,156102220,1855,1855,1856,1855,1298
|
|
20230907,092100,153694276,1855,1857,1857,1855,897
|
|
20230907,092000,152029346,1857,1853,1857,1853,5466
|
|
20230907,091900,141893405,1853,1855,1855,1853,1257
|
|
20230907,091800,139562220,1855,1856,1856,1855,31
|
|
20230907,091700,139504713,1857,1858,1859,1857,5336
|
|
20230907,091600,129588429,1859,1860,1860,1859,79
|
|
20230907,091500,129441553,1859,1859,1860,1851,253
|
|
20230907,091400,128972543,1860,1861,1862,1860,456
|
|
20230907,091300,128123487,1861,1860,1862,1857,4149
|
|
20230907,091200,120414722,1860,1860,1864,1860,1493
|
|
20230907,091100,117636235,1860,1861,1865,1860,3855
|
|
20230907,091000,110456839,1862,1861,1862,1861,1059
|
|
20230907,090900,108485631,1861,1861,1862,1860,1900
|
|
20230907,090800,104950878,1861,1852,1861,1851,5020
|
|
20230907,090700,95639349,1852,1854,1854,1852,207
|
|
20230907,090600,95255763,1855,1851,1855,1851,1734
|
|
20230907,090500,92044931,1851,1851,1851,1851,166
|
|
20230907,090400,91737665,1851,1845,1851,1845,5942
|
|
20230907,090300,80764392,1845,1843,1845,1841,2411
|
|
20230907,090200,76317741,1843,1845,1846,1840,4468
|
|
20230907,090100,68092305,1845,1846,1855,1845,606
|
|
20230907,090000,66973529,1846,1835,1856,1835,36258
|