605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,190200,1020845350,1776,1776,1776,1776,8961
|
|
20230920,190100,1020845350,1776,1776,1776,1776,0
|
|
20230920,190000,1020845350,1776,1776,1776,1776,0
|
|
20230920,185900,1020845350,1776,1776,1776,1776,0
|
|
20230920,185800,1020845350,1776,1776,1776,1776,0
|
|
20230920,185700,1020845350,1776,1776,1776,1776,0
|
|
20230920,185600,1020845350,1776,1776,1776,1776,0
|
|
20230920,185500,1020845350,1776,1776,1776,1776,0
|
|
20230920,185400,1020845350,1776,1776,1776,1776,0
|
|
20230920,185300,1020845350,1776,1776,1776,1776,0
|
|
20230920,185200,1020845350,1776,1776,1776,1776,0
|
|
20230920,185100,1020845350,1776,1776,1776,1776,0
|
|
20230920,185000,1020845350,1776,1776,1776,1776,0
|
|
20230920,184900,1020845350,1776,1776,1776,1776,0
|
|
20230920,184800,1020845350,1776,1776,1776,1776,0
|
|
20230920,184700,1020845350,1776,1776,1776,1776,0
|
|
20230920,184600,1020845350,1776,1776,1776,1776,0
|
|
20230920,184500,1020845350,1776,1776,1776,1776,0
|
|
20230920,184400,1020845350,1776,1776,1776,1776,0
|
|
20230920,184300,1020845350,1776,1776,1776,1776,0
|
|
20230920,184200,1020845350,1776,1776,1776,1776,0
|
|
20230920,184100,1020845350,1776,1776,1776,1776,0
|
|
20230920,184000,1020845350,1776,1776,1776,1776,0
|
|
20230920,183900,1020845350,1776,1776,1776,1776,0
|
|
20230920,183800,1020845350,1776,1776,1776,1776,0
|
|
20230920,183700,1020845350,1776,1776,1776,1776,0
|
|
20230920,183600,1020845350,1776,1776,1776,1776,0
|
|
20230920,183500,1020845350,1776,1776,1776,1776,0
|
|
20230920,183400,1020845350,1776,1776,1776,1776,0
|
|
20230920,183300,1020845350,1776,1776,1776,1776,0
|
|
20230920,183200,1020845350,1776,1776,1776,1776,8961
|
|
20230920,183100,1020845350,1776,1776,1776,1776,0
|
|
20230920,183000,1020845350,1776,1776,1776,1776,0
|
|
20230920,182900,1020845350,1776,1776,1776,1776,0
|
|
20230920,182800,1020845350,1776,1776,1776,1776,0
|
|
20230920,182700,1020845350,1776,1776,1776,1776,0
|
|
20230920,182600,1020845350,1776,1776,1776,1776,0
|
|
20230920,182500,1020845350,1776,1776,1776,1776,0
|
|
20230920,182400,1020845350,1776,1776,1776,1776,0
|
|
20230920,182300,1020845350,1776,1776,1776,1776,0
|
|
20230920,182200,1020845350,1776,1776,1776,1776,0
|
|
20230920,182100,1020845350,1776,1776,1776,1776,0
|
|
20230920,182000,1020845350,1776,1776,1776,1776,0
|
|
20230920,181900,1020845350,1776,1776,1776,1776,0
|
|
20230920,181800,1020845350,1776,1776,1776,1776,0
|
|
20230920,181700,1020845350,1776,1776,1776,1776,0
|
|
20230920,181600,1020845350,1776,1776,1776,1776,0
|
|
20230920,181500,1020845350,1776,1776,1776,1776,0
|
|
20230920,181400,1020845350,1776,1776,1776,1776,0
|
|
20230920,181300,1020845350,1776,1776,1776,1776,0
|
|
20230920,181200,1020845350,1776,1776,1776,1776,0
|
|
20230920,181100,1020845350,1776,1776,1776,1776,0
|
|
20230920,181000,1020845350,1776,1776,1776,1776,0
|
|
20230920,180900,1020845350,1776,1776,1776,1776,0
|
|
20230920,180800,1020845350,1776,1776,1776,1776,0
|
|
20230920,180700,1020845350,1776,1776,1776,1776,0
|
|
20230920,180600,1020845350,1776,1776,1776,1776,0
|
|
20230920,180500,1020845350,1776,1776,1776,1776,0
|
|
20230920,180400,1020845350,1776,1776,1776,1776,0
|
|
20230920,180300,1020845350,1776,1776,1776,1776,0
|
|
20230920,180200,1020845350,1776,1776,1776,1776,8961
|
|
20230920,180100,1020845350,1776,1776,1776,1776,0
|
|
20230920,180000,1020845350,1776,1776,1776,1776,0
|
|
20230920,175900,1020845350,1776,1776,1776,1776,0
|
|
20230920,175800,1020845350,1776,1776,1776,1776,0
|
|
20230920,175700,1020845350,1776,1776,1776,1776,0
|
|
20230920,175600,1020845350,1776,1776,1776,1776,0
|
|
20230920,175500,1020845350,1776,1776,1776,1776,0
|
|
20230920,175400,1020845350,1776,1776,1776,1776,0
|
|
20230920,175300,1020845350,1776,1776,1776,1776,0
|
|
20230920,175200,1020845350,1776,1776,1776,1776,0
|
|
20230920,175100,1020845350,1776,1776,1776,1776,0
|
|
20230920,175000,1020845350,1776,1776,1776,1776,0
|
|
20230920,174900,1020845350,1776,1776,1776,1776,0
|
|
20230920,174800,1020845350,1776,1776,1776,1776,0
|
|
20230920,174700,1020845350,1776,1776,1776,1776,0
|
|
20230920,174600,1020845350,1776,1776,1776,1776,0
|
|
20230920,174500,1020845350,1776,1776,1776,1776,0
|
|
20230920,174400,1020845350,1776,1776,1776,1776,0
|
|
20230920,174300,1020845350,1776,1776,1776,1776,0
|
|
20230920,174200,1020845350,1776,1776,1776,1776,0
|
|
20230920,174100,1020845350,1776,1776,1776,1776,0
|
|
20230920,174000,1020845350,1776,1776,1776,1776,0
|
|
20230920,173900,1020845350,1776,1776,1776,1776,0
|
|
20230920,173800,1020845350,1776,1776,1776,1776,0
|
|
20230920,173700,1020845350,1776,1776,1776,1776,0
|
|
20230920,173600,1020845350,1776,1776,1776,1776,0
|
|
20230920,173500,1020845350,1776,1776,1776,1776,0
|
|
20230920,173400,1020845350,1776,1776,1776,1776,0
|
|
20230920,173300,1020845350,1776,1776,1776,1776,0
|
|
20230920,173200,1020845350,1776,1776,1776,1776,8961
|
|
20230920,173100,1020845350,1776,1776,1776,1776,0
|
|
20230920,173000,1020845350,1776,1776,1776,1776,0
|
|
20230920,172900,1020845350,1776,1776,1776,1776,0
|
|
20230920,172800,1020845350,1776,1776,1776,1776,0
|
|
20230920,172700,1020845350,1776,1776,1776,1776,0
|
|
20230920,172600,1020845350,1776,1776,1776,1776,0
|
|
20230920,172500,1020845350,1776,1776,1776,1776,0
|
|
20230920,172400,1020845350,1776,1776,1776,1776,0
|
|
20230920,172300,1020845350,1776,1776,1776,1776,0
|
|
20230920,172200,1020845350,1776,1776,1776,1776,0
|
|
20230920,172100,1020845350,1776,1776,1776,1776,0
|
|
20230920,172000,1020845350,1776,1776,1776,1776,0
|
|
20230920,171900,1020845350,1776,1776,1776,1776,0
|
|
20230920,171800,1020845350,1776,1776,1776,1776,0
|
|
20230920,171700,1020845350,1776,1776,1776,1776,0
|
|
20230920,171600,1020845350,1776,1776,1776,1776,0
|
|
20230920,171500,1020845350,1776,1776,1776,1776,0
|
|
20230920,171400,1020845350,1776,1776,1776,1776,0
|
|
20230920,171300,1020845350,1776,1776,1776,1776,0
|
|
20230920,171200,1020845350,1776,1776,1776,1776,0
|
|
20230920,171100,1020845350,1776,1776,1776,1776,0
|
|
20230920,171000,1020845350,1776,1776,1776,1776,0
|
|
20230920,170900,1020845350,1776,1776,1776,1776,0
|
|
20230920,170800,1020845350,1776,1776,1776,1776,0
|
|
20230920,170700,1020845350,1776,1776,1776,1776,0
|
|
20230920,170600,1020845350,1776,1776,1776,1776,0
|
|
20230920,170500,1020845350,1776,1776,1776,1776,0
|
|
20230920,170400,1020845350,1776,1776,1776,1776,0
|
|
20230920,170300,1020845350,1776,1776,1776,1776,0
|
|
20230920,170200,1020845350,1776,1776,1776,1776,8961
|
|
20230920,170100,1020845350,1776,1776,1776,1776,0
|
|
20230920,170000,1020845350,1776,1776,1776,1776,0
|
|
20230920,165900,1020845350,1776,1776,1776,1776,0
|
|
20230920,165800,1020845350,1776,1776,1776,1776,0
|
|
20230920,165700,1020845350,1776,1776,1776,1776,0
|
|
20230920,165600,1020845350,1776,1776,1776,1776,0
|
|
20230920,165500,1020845350,1776,1776,1776,1776,0
|
|
20230920,165400,1020845350,1776,1776,1776,1776,0
|
|
20230920,165300,1020845350,1776,1776,1776,1776,0
|
|
20230920,165200,1020845350,1776,1776,1776,1776,0
|
|
20230920,165100,1020845350,1776,1776,1776,1776,0
|
|
20230920,165000,1020845350,1776,1776,1776,1776,0
|
|
20230920,164900,1020845350,1776,1776,1776,1776,0
|
|
20230920,164800,1020845350,1776,1776,1776,1776,0
|
|
20230920,164700,1020845350,1776,1776,1776,1776,0
|
|
20230920,164600,1020845350,1776,1776,1776,1776,0
|
|
20230920,164500,1020845350,1776,1776,1776,1776,0
|
|
20230920,164400,1020845350,1776,1776,1776,1776,0
|
|
20230920,164300,1020845350,1776,1776,1776,1776,0
|
|
20230920,164200,1020845350,1776,1776,1776,1776,0
|
|
20230920,164100,1020845350,1776,1776,1776,1776,0
|
|
20230920,164000,1020845350,1776,1776,1776,1776,0
|
|
20230920,163900,1020845350,1776,1776,1776,1776,0
|
|
20230920,163800,1020845350,1776,1776,1776,1776,0
|
|
20230920,163700,1020845350,1776,1776,1776,1776,0
|
|
20230920,163600,1020845350,1776,1776,1776,1776,0
|
|
20230920,163500,1020845350,1776,1776,1776,1776,0
|
|
20230920,163400,1020845350,1776,1776,1776,1776,0
|
|
20230920,163300,1020845350,1776,1776,1776,1776,0
|
|
20230920,163200,1020845350,1776,1776,1776,1776,8961
|
|
20230920,163100,1020845350,1776,1776,1776,1776,0
|
|
20230920,163000,1020845350,1776,1776,1776,1776,0
|
|
20230920,162900,1020845350,1776,1776,1776,1776,0
|
|
20230920,162800,1020845350,1776,1776,1776,1776,0
|
|
20230920,162700,1020845350,1776,1776,1776,1776,0
|
|
20230920,162600,1020845350,1776,1776,1776,1776,0
|
|
20230920,162500,1020845350,1776,1776,1776,1776,0
|
|
20230920,162400,1020845350,1776,1776,1776,1776,0
|
|
20230920,162300,1020845350,1776,1776,1776,1776,0
|
|
20230920,162200,1020845350,1776,1776,1776,1776,0
|
|
20230920,162100,1020845350,1776,1776,1776,1776,0
|
|
20230920,162000,1020845350,1776,1776,1776,1776,0
|
|
20230920,161900,1020845350,1776,1776,1776,1776,0
|
|
20230920,161800,1020845350,1776,1776,1776,1776,0
|
|
20230920,161700,1020845350,1776,1776,1776,1776,0
|
|
20230920,161600,1020845350,1776,1776,1776,1776,0
|
|
20230920,161500,1020845350,1776,1776,1776,1776,0
|
|
20230920,161400,1020845350,1776,1776,1776,1776,0
|
|
20230920,161300,1020845350,1776,1776,1776,1776,0
|
|
20230920,161200,1020845350,1776,1776,1776,1776,0
|
|
20230920,161100,1020845350,1776,1776,1776,1776,0
|
|
20230920,161000,1020845350,1776,1776,1776,1776,0
|
|
20230920,160900,1020845350,1776,1776,1776,1776,0
|
|
20230920,160800,1020845350,1776,1776,1776,1776,0
|
|
20230920,160700,1020845350,1776,1776,1776,1776,0
|
|
20230920,160600,1020845350,1776,1776,1776,1776,0
|
|
20230920,160500,1020845350,1776,1776,1776,1776,0
|
|
20230920,160400,1020845350,1776,1776,1776,1776,0
|
|
20230920,160300,1020845350,1776,1776,1776,1776,0
|
|
20230920,160200,1020845350,1776,1776,1776,1776,8961
|
|
20230920,160100,1020845350,1776,1776,1776,1776,0
|
|
20230920,160000,1020845350,1776,1776,1776,1776,0
|
|
20230920,155900,1020845350,1776,1776,1776,1776,0
|
|
20230920,155800,1020845350,1776,1776,1776,1776,0
|
|
20230920,155700,1020845350,1776,1776,1776,1776,0
|
|
20230920,155600,1020845350,1776,1776,1776,1776,0
|
|
20230920,155500,1020845350,1776,1776,1776,1776,0
|
|
20230920,155400,1020845350,1776,1776,1776,1776,0
|
|
20230920,155300,1020845350,1776,1776,1776,1776,0
|
|
20230920,155200,1020845350,1776,1776,1776,1776,0
|
|
20230920,155100,1020845350,1776,1776,1776,1776,0
|
|
20230920,155000,1020845350,1776,1776,1776,1776,0
|
|
20230920,154900,1020845350,1776,1776,1776,1776,0
|
|
20230920,154800,1020845350,1776,1776,1776,1776,0
|
|
20230920,154700,1020845350,1776,1776,1776,1776,0
|
|
20230920,154600,1020845350,1776,1776,1776,1776,0
|
|
20230920,154500,1020845350,1776,1776,1776,1776,0
|
|
20230920,154400,1020845350,1776,1776,1776,1776,0
|
|
20230920,154300,1020845350,1776,1776,1776,1776,0
|
|
20230920,154200,1020845350,1776,1776,1776,1776,0
|
|
20230920,154100,1020845350,1776,1776,1776,1776,0
|
|
20230920,154000,1020845350,1776,1776,1776,1776,0
|
|
20230920,153900,1020845350,1776,1776,1776,1776,0
|
|
20230920,153800,1020845350,1776,1776,1776,1776,0
|
|
20230920,153700,1020845350,1776,1776,1776,1776,0
|
|
20230920,153600,1020845350,1776,1776,1776,1776,0
|
|
20230920,153500,1020845350,1776,1776,1776,1776,0
|
|
20230920,153400,1020845350,1776,1776,1776,1776,0
|
|
20230920,153300,1020845350,1776,1776,1776,1776,0
|
|
20230920,153200,1020845350,1776,1776,1776,1776,8961
|
|
20230920,153100,1020845350,1776,1776,1776,1776,0
|
|
20230920,153000,1020845350,1776,1776,1776,1776,8961
|
|
20230920,152900,1004930614,1779,1779,1779,1779,0
|
|
20230920,152800,1004930614,1779,1779,1779,1779,0
|
|
20230920,152700,1004930614,1779,1779,1779,1779,0
|
|
20230920,152600,1004930614,1779,1779,1779,1779,0
|
|
20230920,152500,1004930614,1779,1779,1779,1779,0
|
|
20230920,152400,1004930614,1779,1779,1779,1779,0
|
|
20230920,152300,1004930614,1779,1779,1779,1779,0
|
|
20230920,152200,1004930614,1779,1779,1779,1779,0
|
|
20230920,152100,1004930614,1779,1779,1779,1779,0
|
|
20230920,152000,1004930614,1779,1779,1779,1779,0
|
|
20230920,151900,1004930614,1779,1778,1779,1778,289
|
|
20230920,151800,1004416746,1779,1776,1779,1774,2628
|
|
20230920,151700,999753031,1780,1777,1780,1777,2889
|
|
20230920,151600,994612151,1777,1776,1777,1776,314
|
|
20230920,151500,994054483,1777,1777,1777,1776,2429
|
|
20230920,151400,989738151,1777,1776,1777,1776,99
|
|
20230920,151300,989562326,1776,1775,1776,1775,147
|
|
20230920,151200,989301399,1775,1775,1775,1774,651
|
|
20230920,151100,988145908,1775,1774,1775,1774,752
|
|
20230920,151000,986811859,1773,1774,1774,1773,4535
|
|
20230920,150900,978769771,1774,1774,1774,1773,361
|
|
20230920,150800,978129708,1774,1774,1774,1773,1081
|
|
20230920,150700,976213059,1774,1773,1774,1773,100
|
|
20230920,150600,976035756,1773,1774,1774,1773,209
|
|
20230920,150500,975664991,1774,1774,1774,1774,3103
|
|
20230920,150400,970160269,1774,1776,1776,1774,911
|
|
20230920,150300,968543527,1776,1775,1776,1775,87
|
|
20230920,150200,968389082,1775,1774,1775,1774,560
|
|
20230920,150100,967395577,1774,1775,1776,1773,1008
|
|
20230920,150000,965607391,1777,1775,1777,1775,501
|
|
20230920,145900,964718114,1775,1775,1775,1774,168
|
|
20230920,145800,964419928,1774,1775,1775,1774,106
|
|
20230920,145700,964231781,1775,1773,1775,1773,1941
|
|
20230920,145600,960790286,1774,1773,1774,1773,2029
|
|
20230920,145500,957191951,1774,1774,1774,1773,1537
|
|
20230920,145400,954465513,1774,1774,1774,1773,5550
|
|
20230920,145300,944625230,1775,1775,1775,1774,254
|
|
20230920,145200,944174430,1775,1775,1775,1775,345
|
|
20230920,145100,943562055,1775,1774,1775,1774,541
|
|
20230920,145000,942602053,1774,1775,1775,1773,1192
|
|
20230920,144900,940487248,1775,1774,1775,1773,764
|
|
20230920,144800,939131608,1774,1775,1775,1774,1574
|
|
20230920,144700,936339320,1775,1778,1778,1775,279
|
|
20230920,144600,935844092,1778,1778,1778,1778,20
|
|
20230920,144500,935808532,1778,1778,1778,1778,40
|
|
20230920,144400,935737412,1778,1778,1778,1778,20
|
|
20230920,144300,935701852,1778,1778,1778,1778,0
|
|
20230920,144200,935701852,1778,1778,1778,1778,5
|
|
20230920,144100,935692962,1778,1774,1778,1773,514
|
|
20230920,144000,934781569,1778,1774,1778,1773,585
|
|
20230920,143900,933741872,1778,1778,1778,1773,515
|
|
20230920,143800,932828596,1773,1775,1778,1773,269
|
|
20230920,143700,932351298,1773,1778,1778,1773,191
|
|
20230920,143600,932012467,1777,1774,1778,1773,937
|
|
20230920,143500,930347445,1778,1779,1779,1773,188
|
|
20230920,143400,930014087,1773,1775,1779,1773,1064
|
|
20230920,143300,928126656,1775,1775,1775,1774,212
|
|
20230920,143200,927750566,1773,1776,1776,1773,20494
|
|
20230920,143100,891411921,1774,1775,1775,1774,513
|
|
20230920,143000,890501808,1779,1775,1779,1774,521
|
|
20230920,142900,889577495,1778,1779,1779,1774,403
|
|
20230920,142800,888862476,1778,1779,1779,1778,20
|
|
20230920,142700,888826906,1779,1779,1779,1779,5
|
|
20230920,142600,888818011,1779,1779,1779,1779,0
|
|
20230920,142500,888818011,1779,1778,1779,1778,21
|
|
20230920,142400,888780653,1775,1775,1775,1775,0
|
|
20230920,142300,888780653,1775,1779,1779,1775,12
|
|
20230920,142200,888759343,1778,1774,1778,1774,381
|
|
20230920,142100,888083445,1779,1780,1780,1774,10014
|
|
20230920,142000,870313686,1780,1779,1780,1779,2
|
|
20230920,141900,870310127,1778,1778,1778,1778,1
|
|
20230920,141800,870308349,1780,1780,1780,1780,700
|
|
20230920,141700,869062349,1780,1780,1780,1780,1
|
|
20230920,141600,869060569,1778,1778,1778,1778,513
|
|
20230920,141500,868148455,1778,1778,1778,1778,72
|
|
20230920,141400,868020439,1778,1778,1778,1778,0
|
|
20230920,141300,868020439,1778,1778,1778,1778,800
|
|
20230920,141200,866598039,1778,1779,1779,1778,502
|
|
20230920,141100,865704982,1780,1779,1780,1779,518
|
|
20230920,141000,864783459,1778,1778,1778,1778,0
|
|
20230920,140900,864783459,1778,1779,1779,1778,1076
|
|
20230920,140800,862869331,1779,1779,1779,1779,7
|
|
20230920,140700,862856878,1778,1778,1778,1778,1
|
|
20230920,140600,862855100,1779,1779,1779,1778,3
|
|
20230920,140500,862849764,1774,1778,1779,1774,4
|
|
20230920,140400,862842654,1773,1779,1779,1773,40100
|
|
20230920,140300,791706841,1779,1779,1779,1779,9
|
|
20230920,140200,791690830,1778,1779,1779,1778,115
|
|
20230920,140100,791486252,1778,1779,1779,1778,315
|
|
20230920,140000,790926173,1779,1779,1779,1778,43
|
|
20230920,135900,790849677,1779,1779,1779,1779,0
|
|
20230920,135800,790849677,1779,1778,1779,1778,1017
|
|
20230920,135700,789040444,1779,1779,1779,1778,52
|
|
20230920,135600,788947956,1778,1777,1778,1777,10
|
|
20230920,135500,788930185,1779,1778,1779,1777,13
|
|
20230920,135400,788907078,1778,1778,1778,1778,2
|
|
20230920,135300,788903522,1779,1778,1779,1778,17
|
|
20230920,135200,788873295,1779,1779,1779,1779,0
|
|
20230920,135100,788873295,1779,1779,1779,1779,1
|
|
20230920,135000,788871516,1780,1780,1780,1780,10
|
|
20230920,134900,788853716,1777,1777,1777,1777,41
|
|
20230920,134800,788780859,1780,1780,1780,1780,500
|
|
20230920,134700,787890859,1780,1780,1780,1780,361
|
|
20230920,134600,787248279,1780,1779,1780,1779,924
|
|
20230920,134500,785604482,1778,1778,1778,1778,111
|
|
20230920,134400,785407124,1778,1777,1778,1777,2920
|
|
20230920,134300,780217983,1776,1776,1776,1776,804
|
|
20230920,134200,778790079,1776,1776,1776,1776,351
|
|
20230920,134100,778166703,1775,1775,1775,1775,0
|
|
20230920,134000,778166703,1775,1776,1776,1775,1011
|
|
20230920,133900,776371178,1776,1776,1776,1775,13
|
|
20230920,133800,776348091,1776,1776,1776,1775,478
|
|
20230920,133700,775499629,1776,1775,1776,1775,3
|
|
20230920,133600,775494303,1776,1776,1776,1776,2138
|
|
20230920,133500,771697215,1776,1776,1776,1775,602
|
|
20230920,133400,770628563,1776,1776,1776,1776,0
|
|
20230920,133300,770628563,1776,1776,1776,1776,8
|
|
20230920,133200,770614355,1776,1775,1776,1774,487
|
|
20230920,133100,769749931,1774,1775,1775,1774,6
|
|
20230920,133000,769739282,1775,1775,1775,1775,11
|
|
20230920,132900,769719757,1775,1775,1775,1775,614
|
|
20230920,132800,768629907,1775,1775,1775,1775,579
|
|
20230920,132700,767602182,1775,1775,1775,1775,1112
|
|
20230920,132600,765628382,1775,1775,1775,1775,585
|
|
20230920,132500,764590007,1775,1775,1775,1774,424
|
|
20230920,132400,763837807,1774,1774,1774,1774,702
|
|
20230920,132300,762592459,1774,1774,1774,1774,0
|
|
20230920,132200,762592459,1774,1775,1775,1774,159
|
|
20230920,132100,762310348,1775,1775,1775,1775,570
|
|
20230920,132000,761298598,1775,1775,1775,1775,0
|
|
20230920,131900,761298598,1775,1775,1775,1775,261
|
|
20230920,131800,760835323,1774,1774,1774,1774,1
|
|
20230920,131700,760833549,1775,1775,1775,1775,4371
|
|
20230920,131600,753075024,1775,1775,1775,1775,0
|
|
20230920,131500,753075024,1775,1775,1775,1775,1
|
|
20230920,131400,753073249,1776,1775,1776,1775,445
|
|
20230920,131300,752282974,1776,1777,1777,1776,775
|
|
20230920,131200,750906514,1777,1776,1777,1776,1393
|
|
20230920,131100,748432343,1776,1776,1776,1776,42
|
|
20230920,131000,748357751,1776,1778,1778,1776,3
|
|
20230920,130900,748352421,1778,1778,1778,1777,65
|
|
20230920,130800,748236853,1778,1778,1778,1778,0
|
|
20230920,130700,748236853,1778,1777,1778,1777,51
|
|
20230920,130600,748146176,1775,1775,1775,1775,605
|
|
20230920,130500,747072301,1775,1775,1775,1775,1
|
|
20230920,130400,747070526,1775,1777,1777,1775,1501
|
|
20230920,130300,744405165,1776,1778,1778,1776,1569
|
|
20230920,130200,741617720,1778,1778,1778,1778,3160
|
|
20230920,130100,735999240,1779,1779,1779,1779,31
|
|
20230920,130000,735944091,1779,1779,1779,1779,20
|
|
20230920,125900,735908511,1779,1779,1779,1779,155
|
|
20230920,125800,735632766,1779,1779,1779,1778,202
|
|
20230920,125700,735273409,1779,1779,1779,1779,0
|
|
20230920,125600,735273409,1779,1779,1779,1779,0
|
|
20230920,125500,735273409,1779,1779,1779,1779,1
|
|
20230920,125400,735271630,1779,1779,1779,1779,22
|
|
20230920,125300,735232492,1779,1779,1779,1779,38
|
|
20230920,125200,735164890,1779,1779,1779,1779,229
|
|
20230920,125100,734757499,1779,1778,1779,1778,83
|
|
20230920,125000,734609904,1779,1779,1779,1779,603
|
|
20230920,124900,733537167,1779,1779,1779,1779,1
|
|
20230920,124800,733535388,1779,1779,1779,1779,0
|
|
20230920,124700,733535388,1779,1779,1779,1779,18
|
|
20230920,124600,733503366,1779,1778,1779,1778,5
|
|
20230920,124500,733494474,1778,1779,1779,1778,33
|
|
20230920,124400,733435770,1779,1779,1779,1779,17
|
|
20230920,124300,733405527,1779,1779,1779,1779,0
|
|
20230920,124200,733405527,1779,1779,1779,1779,66
|
|
20230920,124100,733288113,1779,1779,1779,1778,41
|
|
20230920,124000,733215175,1778,1778,1778,1778,231
|
|
20230920,123900,732804457,1778,1778,1778,1778,5
|
|
20230920,123800,732795567,1778,1778,1778,1778,509
|
|
20230920,123700,731890565,1778,1778,1778,1777,3
|
|
20230920,123600,731885232,1777,1778,1778,1777,6
|
|
20230920,123500,731874565,1778,1778,1778,1778,0
|
|
20230920,123400,731874565,1778,1777,1778,1777,302
|
|
20230920,123300,731337909,1778,1778,1778,1778,19
|
|
20230920,123200,731304127,1778,1778,1778,1778,21
|
|
20230920,123100,731266789,1778,1778,1778,1778,100
|
|
20230920,123000,731088989,1778,1778,1778,1778,100
|
|
20230920,122900,730911189,1778,1777,1778,1777,5
|
|
20230920,122800,730902300,1778,1778,1778,1777,419
|
|
20230920,122700,730157625,1777,1777,1777,1777,0
|
|
20230920,122600,730157625,1777,1777,1777,1777,156
|
|
20230920,122500,729880413,1777,1777,1777,1777,249
|
|
20230920,122400,729437940,1777,1777,1777,1777,63
|
|
20230920,122300,729325989,1777,1777,1777,1777,19
|
|
20230920,122200,729292226,1777,1776,1777,1776,2
|
|
20230920,122100,729288673,1777,1774,1777,1774,15
|
|
20230920,122000,729262057,1774,1777,1778,1774,5545
|
|
20230920,121900,719421485,1778,1777,1778,1777,12
|
|
20230920,121800,719400155,1777,1777,1777,1777,294
|
|
20230920,121700,718877717,1778,1778,1778,1778,0
|
|
20230920,121600,718877717,1778,1778,1778,1778,6
|
|
20230920,121500,718867049,1778,1778,1778,1778,10
|
|
20230920,121400,718849269,1778,1779,1779,1776,306
|
|
20230920,121300,718305658,1778,1779,1779,1777,13
|
|
20230920,121200,718282538,1778,1779,1779,1778,209
|
|
20230920,121100,717910930,1779,1779,1779,1779,0
|
|
20230920,121000,717910930,1779,1778,1779,1778,2
|
|
20230920,120900,717907373,1779,1777,1779,1777,5
|
|
20230920,120800,717898483,1779,1777,1779,1777,65
|
|
20230920,120700,717782975,1777,1776,1777,1776,2701
|
|
20230920,120600,712985998,1777,1777,1777,1777,236
|
|
20230920,120500,712566626,1777,1776,1777,1776,42
|
|
20230920,120400,712492032,1777,1777,1777,1777,32
|
|
20230920,120300,712435168,1777,1777,1777,1777,0
|
|
20230920,120200,712435168,1777,1777,1777,1777,657
|
|
20230920,120100,711267679,1776,1776,1776,1776,0
|
|
20230920,120000,711267679,1776,1776,1776,1776,657
|
|
20230920,115900,710100847,1776,1776,1776,1776,100
|
|
20230920,115800,709923247,1776,1779,1779,1776,2003
|
|
20230920,115700,706365908,1779,1779,1779,1779,10
|
|
20230920,115600,706348118,1779,1776,1779,1776,1724
|
|
20230920,115500,703286273,1776,1776,1776,1775,606
|
|
20230920,115400,702210121,1776,1776,1776,1776,18
|
|
20230920,115300,702178153,1776,1776,1776,1775,137
|
|
20230920,115200,701934961,1775,1775,1776,1775,707
|
|
20230920,115100,700680031,1776,1775,1776,1775,204
|
|
20230920,115000,700317821,1775,1775,1775,1775,0
|
|
20230920,114900,700317821,1775,1776,1776,1775,2027
|
|
20230920,114800,696717890,1776,1776,1776,1776,1
|
|
20230920,114700,696716114,1776,1775,1776,1775,1003
|
|
20230920,114600,694935786,1776,1775,1776,1775,276
|
|
20230920,114500,694445776,1776,1776,1776,1776,2
|
|
20230920,114400,694442224,1776,1776,1776,1776,50
|
|
20230920,114300,694353424,1776,1778,1778,1775,6119
|
|
20230920,114200,683486312,1777,1777,1777,1777,1962
|
|
20230920,114100,679999838,1777,1776,1777,1776,4480
|
|
20230920,114000,672043302,1776,1776,1776,1776,28
|
|
20230920,113900,671993574,1776,1776,1776,1776,0
|
|
20230920,113800,671993574,1776,1776,1776,1776,0
|
|
20230920,113700,671993574,1776,1776,1776,1776,281
|
|
20230920,113600,671494518,1776,1775,1776,1775,132
|
|
20230920,113500,671260217,1776,1776,1776,1775,1244
|
|
20230920,113400,669051997,1776,1776,1776,1776,520
|
|
20230920,113300,668128477,1776,1776,1776,1776,1
|
|
20230920,113200,668126701,1776,1776,1776,1776,26
|
|
20230920,113100,668080525,1776,1776,1776,1776,826
|
|
20230920,113000,666613549,1776,1776,1776,1776,141
|
|
20230920,112900,666363133,1775,1775,1775,1775,0
|
|
20230920,112800,666363133,1775,1776,1776,1775,57
|
|
20230920,112700,666261902,1776,1776,1776,1776,14
|
|
20230920,112600,666237038,1774,1776,1776,1774,5098
|
|
20230920,112500,657193138,1776,1776,1776,1774,6216
|
|
20230920,112400,646162404,1777,1777,1777,1776,5502
|
|
20230920,112300,636390351,1777,1777,1777,1777,84
|
|
20230920,112200,636241083,1777,1777,1777,1777,2153
|
|
20230920,112100,632415202,1777,1777,1777,1777,5
|
|
20230920,112000,632406317,1778,1778,1778,1778,29
|
|
20230920,111900,632354755,1778,1778,1778,1778,22
|
|
20230920,111800,632315639,1775,1775,1775,1775,0
|
|
20230920,111700,632315639,1775,1776,1776,1775,4110
|
|
20230920,111600,625020328,1775,1775,1775,1775,0
|
|
20230920,111500,625020328,1775,1775,1775,1775,0
|
|
20230920,111400,625020328,1775,1775,1775,1775,0
|
|
20230920,111300,625020328,1775,1775,1775,1775,0
|
|
20230920,111200,625020328,1775,1776,1776,1775,2017
|
|
20230920,111100,621440013,1775,1779,1779,1775,8197
|
|
20230920,111000,606877515,1779,1779,1779,1778,119
|
|
20230920,110900,606665820,1779,1779,1779,1779,0
|
|
20230920,110800,606665820,1779,1779,1779,1779,2
|
|
20230920,110700,606662262,1781,1781,1781,1781,0
|
|
20230920,110600,606662262,1781,1781,1781,1781,220
|
|
20230920,110500,606270442,1781,1779,1781,1779,31
|
|
20230920,110400,606215290,1778,1778,1778,1778,1
|
|
20230920,110300,606213512,1779,1779,1779,1778,696
|
|
20230920,110200,604975768,1779,1779,1779,1779,139
|
|
20230920,110100,604728487,1779,1780,1780,1779,105
|
|
20230920,110000,604541687,1780,1780,1780,1780,102
|
|
20230920,105900,604360127,1781,1781,1781,1781,0
|
|
20230920,105800,604360127,1781,1781,1781,1781,1013
|
|
20230920,105700,602555974,1781,1780,1781,1780,38
|
|
20230920,105600,602488329,1780,1780,1780,1779,134
|
|
20230920,105500,602249810,1780,1781,1781,1780,5919
|
|
20230920,105400,591713958,1781,1781,1781,1781,3
|
|
20230920,105300,591708615,1781,1781,1781,1781,2
|
|
20230920,105200,591705053,1781,1781,1781,1781,13
|
|
20230920,105100,591681900,1781,1781,1781,1781,4
|
|
20230920,105000,591674776,1781,1781,1781,1781,57
|
|
20230920,104900,591573259,1781,1781,1781,1781,11
|
|
20230920,104800,591553668,1779,1780,1780,1779,279
|
|
20230920,104700,591057277,1780,1780,1780,1779,1652
|
|
20230920,104600,588117338,1780,1780,1780,1779,19
|
|
20230920,104500,588083519,1780,1779,1780,1779,212
|
|
20230920,104400,587706169,1780,1780,1780,1780,1303
|
|
20230920,104300,585386829,1780,1780,1780,1780,4
|
|
20230920,104200,585379709,1776,1779,1779,1776,2049
|
|
20230920,104100,581738529,1778,1778,1778,1778,0
|
|
20230920,104000,581738529,1778,1778,1778,1778,0
|
|
20230920,103900,581738529,1778,1778,1778,1778,0
|
|
20230920,103800,581738529,1778,1778,1778,1778,0
|
|
20230920,103700,581738529,1778,1778,1778,1778,56
|
|
20230920,103600,581638961,1778,1778,1778,1778,4
|
|
20230920,103500,581631849,1777,1780,1781,1777,4456
|
|
20230920,103400,573709137,1780,1781,1781,1780,105
|
|
20230920,103300,573522236,1781,1779,1781,1779,3926
|
|
20230920,103200,566537678,1778,1778,1778,1778,6001
|
|
20230920,103100,555867900,1778,1778,1778,1777,145
|
|
20230920,103000,555610102,1779,1779,1779,1779,208
|
|
20230920,102900,555240070,1779,1779,1779,1779,4
|
|
20230920,102800,555232954,1778,1779,1779,1778,2310
|
|
20230920,102700,551125769,1779,1779,1779,1779,15
|
|
20230920,102600,551099084,1778,1778,1778,1778,1
|
|
20230920,102500,551097306,1781,1780,1781,1780,1008
|
|
20230920,102400,549303065,1780,1780,1780,1780,159
|
|
20230920,102300,549020045,1778,1779,1779,1778,5131
|
|
20230920,102200,539895056,1779,1779,1779,1779,35
|
|
20230920,102100,539832791,1778,1778,1778,1778,101
|
|
20230920,102000,539653213,1778,1778,1778,1778,1560
|
|
20230920,101900,536879533,1778,1777,1778,1777,333
|
|
20230920,101800,536287560,1776,1775,1776,1775,3177
|
|
20230920,101700,530647971,1775,1775,1775,1775,798
|
|
20230920,101600,529231521,1774,1775,1775,1774,2141
|
|
20230920,101500,525432357,1775,1775,1775,1775,200
|
|
20230920,101400,525077357,1775,1775,1775,1775,0
|
|
20230920,101300,525077357,1775,1775,1775,1775,967
|
|
20230920,101200,523360932,1775,1774,1775,1773,1200
|
|
20230920,101100,521231970,1774,1775,1775,1773,2404
|
|
20230920,101000,516968286,1775,1776,1776,1774,1176
|
|
20230920,100900,514881827,1776,1776,1776,1774,4906
|
|
20230920,100800,506175385,1776,1776,1776,1776,3411
|
|
20230920,100700,500117449,1776,1777,1778,1776,2399
|
|
20230920,100600,495855818,1778,1777,1778,1777,545
|
|
20230920,100500,494887294,1775,1778,1778,1775,11726
|
|
20230920,100400,474067596,1777,1777,1777,1777,1768
|
|
20230920,100300,470925860,1776,1776,1777,1776,698
|
|
20230920,100200,469686202,1776,1777,1778,1775,3448
|
|
20230920,100100,463559859,1778,1779,1779,1775,10979
|
|
20230920,100000,444056554,1779,1778,1779,1778,3323
|
|
20230920,095900,438148258,1780,1780,1780,1780,81
|
|
20230920,095800,438004078,1780,1780,1780,1780,61
|
|
20230920,095700,437895498,1777,1780,1780,1777,24838
|
|
20230920,095600,393710373,1781,1781,1781,1780,5395
|
|
20230920,095500,384106168,1781,1781,1781,1780,4006
|
|
20230920,095400,376975482,1781,1781,1782,1781,7025
|
|
20230920,095300,364463937,1781,1781,1781,1781,329
|
|
20230920,095200,363877988,1781,1781,1781,1780,945
|
|
20230920,095100,362195163,1781,1782,1782,1781,2739
|
|
20230920,095000,357316899,1782,1781,1785,1780,2555
|
|
20230920,094900,352768907,1781,1782,1782,1780,8604
|
|
20230920,094800,337446772,1781,1781,1781,1781,156
|
|
20230920,094700,337168936,1780,1782,1783,1780,11818
|
|
20230920,094600,316121513,1783,1783,1784,1783,153
|
|
20230920,094500,315848646,1783,1783,1784,1783,1049
|
|
20230920,094400,313978276,1783,1783,1783,1783,34
|
|
20230920,094300,313917654,1783,1785,1785,1783,423
|
|
20230920,094200,313163014,1785,1785,1785,1784,3604
|
|
20230920,094100,306733443,1785,1783,1785,1783,948
|
|
20230920,094000,305043145,1782,1783,1783,1782,59
|
|
20230920,093900,304937949,1783,1782,1783,1782,2403
|
|
20230920,093800,300655778,1782,1782,1782,1781,3241
|
|
20230920,093700,294881849,1782,1782,1782,1781,3119
|
|
20230920,093600,289325991,1782,1782,1782,1781,3213
|
|
20230920,093500,283602308,1782,1782,1782,1781,937
|
|
20230920,093400,281933191,1782,1782,1783,1782,2583
|
|
20230920,093300,277330227,1782,1782,1783,1782,2570
|
|
20230920,093200,272750476,1782,1783,1783,1782,1013
|
|
20230920,093100,270945207,1783,1782,1783,1782,623
|
|
20230920,093000,269834422,1782,1783,1783,1781,1366
|
|
20230920,092900,267400201,1782,1782,1782,1782,1594
|
|
20230920,092800,264559693,1782,1783,1783,1782,9669
|
|
20230920,092700,247325404,1784,1785,1785,1784,2859
|
|
20230920,092600,242224467,1785,1788,1788,1785,14709
|
|
20230920,092500,215947320,1789,1788,1789,1788,3127
|
|
20230920,092400,210353118,1788,1788,1788,1788,750
|
|
20230920,092300,209012118,1788,1788,1788,1787,429
|
|
20230920,092200,208245429,1787,1788,1788,1787,5408
|
|
20230920,092100,198580225,1788,1788,1788,1787,743
|
|
20230920,092000,197252131,1788,1786,1788,1786,3578
|
|
20230920,091900,190859755,1786,1787,1787,1786,390
|
|
20230920,091800,190162997,1787,1787,1787,1786,1711
|
|
20230920,091700,187106694,1787,1787,1787,1787,736
|
|
20230920,091600,185791462,1787,1786,1787,1786,773
|
|
20230920,091500,184410882,1786,1786,1786,1786,2
|
|
20230920,091400,184407310,1782,1787,1787,1781,6560
|
|
20230920,091300,172715064,1787,1788,1789,1784,10646
|
|
20230920,091200,153704243,1788,1789,1791,1788,578
|
|
20230920,091100,152670253,1789,1788,1789,1787,2641
|
|
20230920,091000,147948520,1787,1787,1787,1787,2830
|
|
20230920,090900,142891310,1787,1793,1793,1787,679
|
|
20230920,090800,141677908,1793,1787,1794,1787,1584
|
|
20230920,090700,138845475,1787,1789,1789,1782,19373
|
|
20230920,090600,104261469,1790,1790,1794,1788,3056
|
|
20230920,090500,98793076,1790,1790,1795,1789,421
|
|
20230920,090400,98039487,1790,1790,1790,1787,2149
|
|
20230920,090300,94197277,1790,1797,1797,1787,7041
|
|
20230920,090200,81596826,1797,1795,1797,1787,1024
|
|
20230920,090100,79764690,1795,1799,1799,1795,537
|
|
20230920,090000,78800711,1803,1786,1807,1786,44105
|