613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191000,880662889,1703,1703,1703,1703,16337
|
|
20230922,190900,880662889,1703,1703,1703,1703,0
|
|
20230922,190800,880662889,1703,1703,1703,1703,0
|
|
20230922,190700,880662889,1703,1703,1703,1703,0
|
|
20230922,190600,880662889,1703,1703,1703,1703,0
|
|
20230922,190500,880662889,1703,1703,1703,1703,0
|
|
20230922,190400,880662889,1703,1703,1703,1703,0
|
|
20230922,190300,880662889,1703,1703,1703,1703,0
|
|
20230922,190200,880662889,1703,1703,1703,1703,0
|
|
20230922,190100,880662889,1703,1703,1703,1703,0
|
|
20230922,190000,880662889,1703,1703,1703,1703,0
|
|
20230922,185900,880662889,1703,1703,1703,1703,0
|
|
20230922,185800,880662889,1703,1703,1703,1703,0
|
|
20230922,185700,880662889,1703,1703,1703,1703,0
|
|
20230922,185600,880662889,1703,1703,1703,1703,0
|
|
20230922,185500,880662889,1703,1703,1703,1703,0
|
|
20230922,185400,880662889,1703,1703,1703,1703,0
|
|
20230922,185300,880662889,1703,1703,1703,1703,0
|
|
20230922,185200,880662889,1703,1703,1703,1703,0
|
|
20230922,185100,880662889,1703,1703,1703,1703,0
|
|
20230922,185000,880662889,1703,1703,1703,1703,0
|
|
20230922,184900,880662889,1703,1703,1703,1703,0
|
|
20230922,184800,880662889,1703,1703,1703,1703,0
|
|
20230922,184700,880662889,1703,1703,1703,1703,0
|
|
20230922,184600,880662889,1703,1703,1703,1703,0
|
|
20230922,184500,880662889,1703,1703,1703,1703,0
|
|
20230922,184400,880662889,1703,1703,1703,1703,0
|
|
20230922,184300,880662889,1703,1703,1703,1703,0
|
|
20230922,184200,880662889,1703,1703,1703,1703,0
|
|
20230922,184100,880662889,1703,1703,1703,1703,0
|
|
20230922,184000,880662889,1703,1703,1703,1703,16337
|
|
20230922,183900,880662889,1703,1703,1703,1703,0
|
|
20230922,183800,880662889,1703,1703,1703,1703,0
|
|
20230922,183700,880662889,1703,1703,1703,1703,0
|
|
20230922,183600,880662889,1703,1703,1703,1703,0
|
|
20230922,183500,880662889,1703,1703,1703,1703,0
|
|
20230922,183400,880662889,1703,1703,1703,1703,0
|
|
20230922,183300,880662889,1703,1703,1703,1703,0
|
|
20230922,183200,880662889,1703,1703,1703,1703,0
|
|
20230922,183100,880662889,1703,1703,1703,1703,0
|
|
20230922,183000,880662889,1703,1703,1703,1703,0
|
|
20230922,182900,880662889,1703,1703,1703,1703,0
|
|
20230922,182800,880662889,1703,1703,1703,1703,0
|
|
20230922,182700,880662889,1703,1703,1703,1703,0
|
|
20230922,182600,880662889,1703,1703,1703,1703,0
|
|
20230922,182500,880662889,1703,1703,1703,1703,0
|
|
20230922,182400,880662889,1703,1703,1703,1703,0
|
|
20230922,182300,880662889,1703,1703,1703,1703,0
|
|
20230922,182200,880662889,1703,1703,1703,1703,0
|
|
20230922,182100,880662889,1703,1703,1703,1703,0
|
|
20230922,182000,880662889,1703,1703,1703,1703,0
|
|
20230922,181900,880662889,1703,1703,1703,1703,0
|
|
20230922,181800,880662889,1703,1703,1703,1703,0
|
|
20230922,181700,880662889,1703,1703,1703,1703,0
|
|
20230922,181600,880662889,1703,1703,1703,1703,0
|
|
20230922,181500,880662889,1703,1703,1703,1703,0
|
|
20230922,181400,880662889,1703,1703,1703,1703,0
|
|
20230922,181300,880662889,1703,1703,1703,1703,0
|
|
20230922,181200,880662889,1703,1703,1703,1703,0
|
|
20230922,181100,880662889,1703,1703,1703,1703,0
|
|
20230922,181000,880662889,1703,1703,1703,1703,16337
|
|
20230922,180900,880662889,1703,1703,1703,1703,0
|
|
20230922,180800,880662889,1703,1703,1703,1703,0
|
|
20230922,180700,880662889,1703,1703,1703,1703,0
|
|
20230922,180600,880662889,1703,1703,1703,1703,0
|
|
20230922,180500,880662889,1703,1703,1703,1703,0
|
|
20230922,180400,880662889,1703,1703,1703,1703,0
|
|
20230922,180300,880662889,1703,1703,1703,1703,0
|
|
20230922,180200,880662889,1703,1703,1703,1703,0
|
|
20230922,180100,880662889,1703,1703,1703,1703,0
|
|
20230922,180000,880662889,1703,1703,1703,1703,0
|
|
20230922,175900,880662889,1703,1703,1703,1703,0
|
|
20230922,175800,880662889,1703,1703,1703,1703,0
|
|
20230922,175700,880662889,1703,1703,1703,1703,0
|
|
20230922,175600,880662889,1703,1703,1703,1703,0
|
|
20230922,175500,880662889,1703,1703,1703,1703,0
|
|
20230922,175400,880662889,1703,1703,1703,1703,0
|
|
20230922,175300,880662889,1703,1703,1703,1703,0
|
|
20230922,175200,880662889,1703,1703,1703,1703,0
|
|
20230922,175100,880662889,1703,1703,1703,1703,0
|
|
20230922,175000,880662889,1703,1703,1703,1703,0
|
|
20230922,174900,880662889,1703,1703,1703,1703,0
|
|
20230922,174800,880662889,1703,1703,1703,1703,0
|
|
20230922,174700,880662889,1703,1703,1703,1703,0
|
|
20230922,174600,880662889,1703,1703,1703,1703,0
|
|
20230922,174500,880662889,1703,1703,1703,1703,0
|
|
20230922,174400,880662889,1703,1703,1703,1703,0
|
|
20230922,174300,880662889,1703,1703,1703,1703,0
|
|
20230922,174200,880662889,1703,1703,1703,1703,0
|
|
20230922,174100,880662889,1703,1703,1703,1703,0
|
|
20230922,174000,880662889,1703,1703,1703,1703,16337
|
|
20230922,173900,880662889,1703,1703,1703,1703,0
|
|
20230922,173800,880662889,1703,1703,1703,1703,0
|
|
20230922,173700,880662889,1703,1703,1703,1703,0
|
|
20230922,173600,880662889,1703,1703,1703,1703,0
|
|
20230922,173500,880662889,1703,1703,1703,1703,0
|
|
20230922,173400,880662889,1703,1703,1703,1703,0
|
|
20230922,173300,880662889,1703,1703,1703,1703,0
|
|
20230922,173200,880662889,1703,1703,1703,1703,0
|
|
20230922,173100,880662889,1703,1703,1703,1703,0
|
|
20230922,173000,880662889,1703,1703,1703,1703,0
|
|
20230922,172900,880662889,1703,1703,1703,1703,0
|
|
20230922,172800,880662889,1703,1703,1703,1703,0
|
|
20230922,172700,880662889,1703,1703,1703,1703,0
|
|
20230922,172600,880662889,1703,1703,1703,1703,0
|
|
20230922,172500,880662889,1703,1703,1703,1703,0
|
|
20230922,172400,880662889,1703,1703,1703,1703,0
|
|
20230922,172300,880662889,1703,1703,1703,1703,0
|
|
20230922,172200,880662889,1703,1703,1703,1703,0
|
|
20230922,172100,880662889,1703,1703,1703,1703,0
|
|
20230922,172000,880662889,1703,1703,1703,1703,0
|
|
20230922,171900,880662889,1703,1703,1703,1703,0
|
|
20230922,171800,880662889,1703,1703,1703,1703,0
|
|
20230922,171700,880662889,1703,1703,1703,1703,0
|
|
20230922,171600,880662889,1703,1703,1703,1703,0
|
|
20230922,171500,880662889,1703,1703,1703,1703,0
|
|
20230922,171400,880662889,1703,1703,1703,1703,0
|
|
20230922,171300,880662889,1703,1703,1703,1703,0
|
|
20230922,171200,880662889,1703,1703,1703,1703,0
|
|
20230922,171100,880662889,1703,1703,1703,1703,0
|
|
20230922,171000,880662889,1703,1703,1703,1703,16337
|
|
20230922,170900,880662889,1703,1703,1703,1703,0
|
|
20230922,170800,880662889,1703,1703,1703,1703,0
|
|
20230922,170700,880662889,1703,1703,1703,1703,0
|
|
20230922,170600,880662889,1703,1703,1703,1703,0
|
|
20230922,170500,880662889,1703,1703,1703,1703,0
|
|
20230922,170400,880662889,1703,1703,1703,1703,0
|
|
20230922,170300,880662889,1703,1703,1703,1703,0
|
|
20230922,170200,880662889,1703,1703,1703,1703,0
|
|
20230922,170100,880662889,1703,1703,1703,1703,0
|
|
20230922,170000,880662889,1703,1703,1703,1703,0
|
|
20230922,165900,880662889,1703,1703,1703,1703,0
|
|
20230922,165800,880662889,1703,1703,1703,1703,0
|
|
20230922,165700,880662889,1703,1703,1703,1703,0
|
|
20230922,165600,880662889,1703,1703,1703,1703,0
|
|
20230922,165500,880662889,1703,1703,1703,1703,0
|
|
20230922,165400,880662889,1703,1703,1703,1703,0
|
|
20230922,165300,880662889,1703,1703,1703,1703,0
|
|
20230922,165200,880662889,1703,1703,1703,1703,0
|
|
20230922,165100,880662889,1703,1703,1703,1703,0
|
|
20230922,165000,880662889,1703,1703,1703,1703,0
|
|
20230922,164900,880662889,1703,1703,1703,1703,0
|
|
20230922,164800,880662889,1703,1703,1703,1703,0
|
|
20230922,164700,880662889,1703,1703,1703,1703,0
|
|
20230922,164600,880662889,1703,1703,1703,1703,0
|
|
20230922,164500,880662889,1703,1703,1703,1703,0
|
|
20230922,164400,880662889,1703,1703,1703,1703,0
|
|
20230922,164300,880662889,1703,1703,1703,1703,0
|
|
20230922,164200,880662889,1703,1703,1703,1703,0
|
|
20230922,164100,880662889,1703,1703,1703,1703,0
|
|
20230922,164000,880662889,1703,1703,1703,1703,16337
|
|
20230922,163900,880662889,1703,1703,1703,1703,0
|
|
20230922,163800,880662889,1703,1703,1703,1703,0
|
|
20230922,163700,880662889,1703,1703,1703,1703,0
|
|
20230922,163600,880662889,1703,1703,1703,1703,0
|
|
20230922,163500,880662889,1703,1703,1703,1703,0
|
|
20230922,163400,880662889,1703,1703,1703,1703,0
|
|
20230922,163300,880662889,1703,1703,1703,1703,0
|
|
20230922,163200,880662889,1703,1703,1703,1703,0
|
|
20230922,163100,880662889,1703,1703,1703,1703,0
|
|
20230922,163000,880662889,1703,1703,1703,1703,0
|
|
20230922,162900,880662889,1703,1703,1703,1703,0
|
|
20230922,162800,880662889,1703,1703,1703,1703,0
|
|
20230922,162700,880662889,1703,1703,1703,1703,0
|
|
20230922,162600,880662889,1703,1703,1703,1703,0
|
|
20230922,162500,880662889,1703,1703,1703,1703,0
|
|
20230922,162400,880662889,1703,1703,1703,1703,0
|
|
20230922,162300,880662889,1703,1703,1703,1703,0
|
|
20230922,162200,880662889,1703,1703,1703,1703,0
|
|
20230922,162100,880662889,1703,1703,1703,1703,0
|
|
20230922,162000,880662889,1703,1703,1703,1703,0
|
|
20230922,161900,880662889,1703,1703,1703,1703,0
|
|
20230922,161800,880662889,1703,1703,1703,1703,0
|
|
20230922,161700,880662889,1703,1703,1703,1703,0
|
|
20230922,161600,880662889,1703,1703,1703,1703,0
|
|
20230922,161500,880662889,1703,1703,1703,1703,0
|
|
20230922,161400,880662889,1703,1703,1703,1703,0
|
|
20230922,161300,880662889,1703,1703,1703,1703,0
|
|
20230922,161200,880662889,1703,1703,1703,1703,0
|
|
20230922,161100,880662889,1703,1703,1703,1703,0
|
|
20230922,161000,880662889,1703,1703,1703,1703,16337
|
|
20230922,160900,880662889,1703,1703,1703,1703,0
|
|
20230922,160800,880662889,1703,1703,1703,1703,0
|
|
20230922,160700,880662889,1703,1703,1703,1703,0
|
|
20230922,160600,880662889,1703,1703,1703,1703,0
|
|
20230922,160500,880662889,1703,1703,1703,1703,0
|
|
20230922,160400,880662889,1703,1703,1703,1703,0
|
|
20230922,160300,880662889,1703,1703,1703,1703,0
|
|
20230922,160200,880662889,1703,1703,1703,1703,0
|
|
20230922,160100,880662889,1703,1703,1703,1703,0
|
|
20230922,160000,880662889,1703,1703,1703,1703,0
|
|
20230922,155900,880662889,1703,1703,1703,1703,0
|
|
20230922,155800,880662889,1703,1703,1703,1703,0
|
|
20230922,155700,880662889,1703,1703,1703,1703,0
|
|
20230922,155600,880662889,1703,1703,1703,1703,0
|
|
20230922,155500,880662889,1703,1703,1703,1703,0
|
|
20230922,155400,880662889,1703,1703,1703,1703,0
|
|
20230922,155300,880662889,1703,1703,1703,1703,0
|
|
20230922,155200,880662889,1703,1703,1703,1703,0
|
|
20230922,155100,880662889,1703,1703,1703,1703,0
|
|
20230922,155000,880662889,1703,1703,1703,1703,0
|
|
20230922,154900,880662889,1703,1703,1703,1703,0
|
|
20230922,154800,880662889,1703,1703,1703,1703,0
|
|
20230922,154700,880662889,1703,1703,1703,1703,0
|
|
20230922,154600,880662889,1703,1703,1703,1703,0
|
|
20230922,154500,880662889,1703,1703,1703,1703,0
|
|
20230922,154400,880662889,1703,1703,1703,1703,0
|
|
20230922,154300,880662889,1703,1703,1703,1703,0
|
|
20230922,154200,880662889,1703,1703,1703,1703,0
|
|
20230922,154100,880662889,1703,1703,1703,1703,0
|
|
20230922,154000,880662889,1703,1703,1703,1703,16337
|
|
20230922,153900,880662889,1703,1703,1703,1703,0
|
|
20230922,153800,880662889,1703,1703,1703,1703,0
|
|
20230922,153700,880662889,1703,1703,1703,1703,0
|
|
20230922,153600,880662889,1703,1703,1703,1703,0
|
|
20230922,153500,880662889,1703,1703,1703,1703,0
|
|
20230922,153400,880662889,1703,1703,1703,1703,0
|
|
20230922,153300,880662889,1703,1703,1703,1703,0
|
|
20230922,153200,880662889,1703,1703,1703,1703,0
|
|
20230922,153100,880662889,1703,1703,1703,1703,0
|
|
20230922,153000,880662889,1703,1703,1703,1703,16337
|
|
20230922,152900,852840978,1704,1704,1704,1704,0
|
|
20230922,152800,852840978,1704,1704,1704,1704,0
|
|
20230922,152700,852840978,1704,1704,1704,1704,0
|
|
20230922,152600,852840978,1704,1704,1704,1704,0
|
|
20230922,152500,852840978,1704,1704,1704,1704,0
|
|
20230922,152400,852840978,1704,1704,1704,1704,0
|
|
20230922,152300,852840978,1704,1704,1704,1704,0
|
|
20230922,152200,852840978,1704,1704,1704,1704,0
|
|
20230922,152100,852840978,1704,1704,1704,1704,0
|
|
20230922,152000,852840978,1704,1704,1704,1704,0
|
|
20230922,151900,852840978,1704,1705,1706,1704,7827
|
|
20230922,151800,839497125,1705,1706,1707,1705,4352
|
|
20230922,151700,832070918,1706,1703,1707,1702,25
|
|
20230922,151600,832028345,1703,1707,1707,1703,20179
|
|
20230922,151500,797663309,1707,1709,1709,1707,2
|
|
20230922,151400,797659893,1703,1708,1709,1703,6021
|
|
20230922,151300,787405870,1709,1709,1710,1703,4614
|
|
20230922,151200,779532940,1709,1709,1709,1704,6053
|
|
20230922,151100,769217923,1709,1709,1709,1709,51
|
|
20230922,151000,769130764,1704,1706,1710,1704,9766
|
|
20230922,150900,752483762,1706,1706,1706,1706,15
|
|
20230922,150800,752458172,1706,1706,1706,1705,6860
|
|
20230922,150700,740761799,1706,1706,1706,1706,1804
|
|
20230922,150600,737684175,1707,1710,1710,1707,170
|
|
20230922,150500,737393835,1710,1707,1710,1707,46
|
|
20230922,150400,737315310,1705,1707,1707,1705,11005
|
|
20230922,150300,718540625,1707,1710,1710,1707,4081
|
|
20230922,150200,711574250,1710,1708,1710,1707,1776
|
|
20230922,150100,708542538,1707,1710,1710,1707,542
|
|
20230922,150000,707616714,1710,1710,1710,1708,152
|
|
20230922,145900,707357076,1710,1710,1710,1710,2
|
|
20230922,145800,707353656,1706,1709,1710,1706,1251
|
|
20230922,145700,705218942,1710,1710,1710,1710,586
|
|
20230922,145600,704216882,1710,1707,1711,1707,4
|
|
20230922,145500,704210046,1705,1705,1705,1705,0
|
|
20230922,145400,704210046,1705,1705,1705,1705,20
|
|
20230922,145300,704175946,1705,1705,1706,1705,672
|
|
20230922,145200,703029893,1705,1707,1708,1705,13568
|
|
20230922,145100,679886802,1706,1706,1706,1706,0
|
|
20230922,145000,679886802,1706,1708,1708,1706,531
|
|
20230922,144900,678980911,1708,1707,1708,1706,2503
|
|
20230922,144800,674710752,1707,1707,1707,1707,3
|
|
20230922,144700,674705631,1707,1707,1707,1707,0
|
|
20230922,144600,674705631,1707,1707,1707,1707,9
|
|
20230922,144500,674690268,1707,1707,1707,1706,901
|
|
20230922,144400,673152971,1707,1707,1707,1707,200
|
|
20230922,144300,672811571,1708,1709,1709,1708,325
|
|
20230922,144200,672256156,1710,1710,1710,1710,0
|
|
20230922,144100,672256156,1710,1710,1710,1710,117
|
|
20230922,144000,672056086,1711,1711,1711,1711,1505
|
|
20230922,143900,669481031,1711,1711,1711,1711,1
|
|
20230922,143800,669479320,1704,1704,1704,1704,0
|
|
20230922,143700,669479320,1704,1709,1710,1704,1232
|
|
20230922,143600,667378950,1709,1709,1709,1709,33
|
|
20230922,143500,667322553,1705,1709,1709,1705,2209
|
|
20230922,143400,663556088,1709,1709,1709,1709,1
|
|
20230922,143300,663554379,1704,1704,1704,1704,1
|
|
20230922,143200,663552675,1704,1706,1706,1704,7129
|
|
20230922,143100,651396743,1705,1709,1709,1705,15000
|
|
20230922,143000,625809211,1710,1710,1710,1710,0
|
|
20230922,142900,625809211,1710,1712,1712,1710,13624
|
|
20230922,142800,602508572,1711,1718,1718,1711,5001
|
|
20230922,142700,593946553,1713,1713,1713,1713,421
|
|
20230922,142600,593225380,1713,1713,1713,1713,3
|
|
20230922,142500,593220241,1713,1716,1716,1713,400
|
|
20230922,142400,592534833,1718,1718,1718,1718,623
|
|
20230922,142300,591464519,1717,1718,1718,1717,9
|
|
20230922,142200,591449065,1718,1718,1718,1718,9
|
|
20230922,142100,591433603,1718,1718,1718,1718,141
|
|
20230922,142000,591191365,1714,1714,1714,1714,1055
|
|
20230922,141900,589383095,1714,1716,1716,1713,2300
|
|
20230922,141800,585440746,1717,1718,1718,1717,31
|
|
20230922,141700,585387518,1718,1718,1718,1718,0
|
|
20230922,141600,585387518,1718,1718,1718,1718,267
|
|
20230922,141500,584928812,1719,1720,1720,1719,30
|
|
20230922,141400,584877231,1720,1720,1720,1720,30
|
|
20230922,141300,584825631,1720,1720,1720,1720,1
|
|
20230922,141200,584823911,1720,1720,1720,1720,2
|
|
20230922,141100,584820471,1720,1720,1720,1720,3
|
|
20230922,141000,584815311,1720,1720,1720,1720,1
|
|
20230922,140900,584813591,1723,1723,1723,1723,0
|
|
20230922,140800,584813591,1723,1721,1723,1721,2613
|
|
20230922,140700,580316611,1724,1724,1724,1724,1
|
|
20230922,140600,580314887,1722,1723,1724,1722,66
|
|
20230922,140500,580201109,1724,1713,1724,1712,1074
|
|
20230922,140400,578362338,1713,1716,1718,1713,7612
|
|
20230922,140300,565300145,1716,1716,1716,1716,50
|
|
20230922,140200,565214345,1716,1714,1716,1714,3603
|
|
20230922,140100,559038119,1714,1712,1714,1712,1028
|
|
20230922,140000,557278127,1712,1712,1712,1712,3000
|
|
20230922,135900,552142127,1712,1715,1715,1712,3611
|
|
20230922,135800,545959370,1716,1716,1716,1716,0
|
|
20230922,135700,545959370,1716,1716,1716,1716,103
|
|
20230922,135600,545782622,1716,1716,1716,1716,0
|
|
20230922,135500,545782622,1716,1715,1716,1715,2
|
|
20230922,135400,545779191,1714,1714,1714,1714,0
|
|
20230922,135300,545779191,1714,1714,1714,1713,1885
|
|
20230922,135200,542548601,1716,1716,1716,1716,3
|
|
20230922,135100,542543453,1715,1715,1715,1715,200
|
|
20230922,135000,542200453,1716,1716,1716,1716,0
|
|
20230922,134900,542200453,1716,1716,1716,1716,150
|
|
20230922,134800,541943053,1714,1716,1716,1714,2795
|
|
20230922,134700,537147181,1716,1717,1717,1716,100
|
|
20230922,134600,536975571,1716,1717,1717,1716,2134
|
|
20230922,134500,533312329,1718,1717,1718,1717,6
|
|
20230922,134400,533302025,1718,1718,1718,1718,105
|
|
20230922,134300,533121635,1722,1722,1722,1722,0
|
|
20230922,134200,533121635,1722,1721,1722,1716,1002
|
|
20230922,134100,531401537,1722,1720,1722,1720,711
|
|
20230922,134000,530177617,1718,1717,1718,1717,5492
|
|
20230922,133900,520744852,1717,1717,1717,1717,4
|
|
20230922,133800,520737984,1717,1717,1717,1717,605
|
|
20230922,133700,519699199,1718,1717,1718,1716,1407
|
|
20230922,133600,517284745,1718,1719,1719,1718,4
|
|
20230922,133500,517277872,1720,1720,1720,1720,10
|
|
20230922,133400,517260672,1720,1720,1720,1720,0
|
|
20230922,133300,517260672,1720,1720,1720,1718,44
|
|
20230922,133200,517185070,1720,1720,1720,1718,221
|
|
20230922,133100,516804977,1720,1718,1720,1717,3181
|
|
20230922,133000,511340961,1720,1720,1720,1720,1
|
|
20230922,132900,511339241,1719,1719,1719,1719,0
|
|
20230922,132800,511339241,1719,1719,1719,1719,147
|
|
20230922,132700,511086548,1722,1722,1722,1719,1091
|
|
20230922,132600,509209573,1720,1720,1722,1720,1879
|
|
20230922,132500,505977691,1721,1724,1724,1721,215
|
|
20230922,132400,505607492,1724,1724,1724,1722,153
|
|
20230922,132300,505343922,1724,1723,1724,1723,7
|
|
20230922,132200,505331860,1724,1724,1724,1724,241
|
|
20230922,132100,504916376,1724,1724,1724,1724,1
|
|
20230922,132000,504914652,1722,1724,1724,1722,237
|
|
20230922,131900,504506464,1724,1724,1724,1723,103
|
|
20230922,131800,504328993,1723,1724,1724,1723,104
|
|
20230922,131700,504149700,1724,1724,1724,1724,1
|
|
20230922,131600,504147976,1724,1724,1724,1724,2
|
|
20230922,131500,504144528,1720,1724,1724,1720,358
|
|
20230922,131400,503528754,1724,1724,1724,1724,0
|
|
20230922,131300,503528754,1724,1724,1724,1724,1
|
|
20230922,131200,503527030,1721,1721,1721,1721,162
|
|
20230922,131100,503248228,1721,1721,1721,1721,9
|
|
20230922,131000,503232739,1721,1721,1721,1721,31
|
|
20230922,130900,503179388,1721,1721,1721,1721,0
|
|
20230922,130800,503179388,1721,1721,1721,1721,0
|
|
20230922,130700,503179388,1721,1721,1721,1721,851
|
|
20230922,130600,501714817,1723,1723,1723,1723,1
|
|
20230922,130500,501713094,1724,1724,1724,1724,6
|
|
20230922,130400,501702750,1721,1724,1724,1721,253
|
|
20230922,130300,501267237,1724,1722,1724,1722,118
|
|
20230922,130200,501064035,1723,1723,1723,1723,3
|
|
20230922,130100,501058866,1723,1722,1723,1722,504
|
|
20230922,130000,500190975,1723,1723,1723,1723,0
|
|
20230922,125900,500190975,1723,1723,1723,1722,2296
|
|
20230922,125800,496237162,1724,1723,1724,1723,7
|
|
20230922,125700,496225098,1724,1722,1724,1722,291
|
|
20230922,125600,495723994,1722,1722,1722,1722,10
|
|
20230922,125500,495706774,1724,1724,1724,1724,0
|
|
20230922,125400,495706774,1724,1720,1724,1720,600
|
|
20230922,125300,494673557,1720,1721,1721,1717,278
|
|
20230922,125200,494195991,1720,1721,1721,1719,1262
|
|
20230922,125100,492025355,1721,1721,1721,1721,3
|
|
20230922,125000,492020192,1723,1723,1723,1723,25
|
|
20230922,124900,491977117,1723,1720,1723,1720,1341
|
|
20230922,124800,489667294,1720,1720,1720,1720,900
|
|
20230922,124700,488119294,1722,1722,1722,1722,1
|
|
20230922,124600,488117572,1723,1722,1723,1722,305
|
|
20230922,124500,487592261,1723,1724,1724,1723,203
|
|
20230922,124400,487242290,1725,1725,1725,1725,0
|
|
20230922,124300,487242290,1725,1725,1725,1725,20
|
|
20230922,124200,487207790,1725,1726,1726,1725,158
|
|
20230922,124100,486935090,1726,1726,1726,1726,1
|
|
20230922,124000,486933364,1726,1726,1726,1726,0
|
|
20230922,123900,486933364,1726,1723,1726,1723,199
|
|
20230922,123800,486590484,1723,1723,1723,1723,2
|
|
20230922,123700,486587038,1723,1723,1723,1723,0
|
|
20230922,123600,486587038,1723,1723,1723,1723,0
|
|
20230922,123500,486587038,1723,1723,1723,1723,0
|
|
20230922,123400,486587038,1723,1723,1723,1723,0
|
|
20230922,123300,486587038,1723,1723,1723,1723,40
|
|
20230922,123200,486518118,1720,1720,1720,1719,345
|
|
20230922,123100,485924868,1719,1717,1719,1717,13
|
|
20230922,123000,485902537,1720,1720,1720,1720,21
|
|
20230922,122900,485866417,1720,1723,1723,1720,367
|
|
20230922,122800,485234877,1722,1723,1723,1722,2
|
|
20230922,122700,485231432,1723,1721,1723,1721,6
|
|
20230922,122600,485221104,1720,1719,1720,1719,3859
|
|
20230922,122500,478587184,1719,1717,1719,1717,30
|
|
20230922,122400,478535644,1716,1716,1716,1716,0
|
|
20230922,122300,478535644,1716,1716,1716,1716,10
|
|
20230922,122200,478518484,1713,1712,1715,1712,1718
|
|
20230922,122100,475575432,1712,1716,1716,1712,2
|
|
20230922,122000,475572004,1718,1718,1718,1718,0
|
|
20230922,121900,475572004,1718,1718,1718,1718,0
|
|
20230922,121800,475572004,1718,1718,1718,1718,5
|
|
20230922,121700,475563414,1711,1711,1711,1711,0
|
|
20230922,121600,475563414,1711,1711,1711,1711,270
|
|
20230922,121500,475101444,1720,1713,1720,1711,1042
|
|
20230922,121400,473317888,1721,1721,1721,1721,0
|
|
20230922,121300,473317888,1721,1719,1721,1719,50
|
|
20230922,121200,473231893,1712,1712,1712,1712,0
|
|
20230922,121100,473231893,1712,1720,1720,1712,3770
|
|
20230922,121000,466768520,1720,1720,1720,1720,12
|
|
20230922,120900,466747880,1720,1720,1720,1720,10
|
|
20230922,120800,466730680,1719,1719,1719,1719,0
|
|
20230922,120700,466730680,1719,1719,1719,1719,0
|
|
20230922,120600,466730680,1719,1719,1719,1719,11
|
|
20230922,120500,466711771,1718,1718,1718,1718,0
|
|
20230922,120400,466711771,1718,1719,1719,1718,430
|
|
20230922,120300,465972985,1719,1720,1723,1719,8056
|
|
20230922,120200,452121781,1719,1719,1719,1719,0
|
|
20230922,120100,452121781,1719,1719,1719,1719,0
|
|
20230922,120000,452121781,1719,1722,1722,1719,3397
|
|
20230922,115900,446277407,1722,1722,1722,1722,0
|
|
20230922,115800,446277407,1722,1722,1722,1722,61
|
|
20230922,115700,446172365,1723,1723,1723,1723,50
|
|
20230922,115600,446086215,1722,1722,1722,1722,0
|
|
20230922,115500,446086215,1722,1724,1724,1722,438
|
|
20230922,115400,445331540,1723,1725,1725,1723,2502
|
|
20230922,115300,441018775,1726,1726,1726,1726,1
|
|
20230922,115200,441017049,1727,1727,1727,1727,0
|
|
20230922,115100,441017049,1727,1728,1728,1727,15
|
|
20230922,115000,440991142,1729,1729,1729,1729,0
|
|
20230922,114900,440991142,1729,1729,1729,1729,1
|
|
20230922,114800,440989413,1729,1729,1729,1725,389
|
|
20230922,114700,440318334,1729,1729,1729,1729,466
|
|
20230922,114600,439512620,1730,1731,1731,1730,68
|
|
20230922,114500,439394972,1730,1731,1731,1730,756
|
|
20230922,114400,438087091,1732,1732,1732,1732,1
|
|
20230922,114300,438085359,1732,1731,1732,1731,78
|
|
20230922,114200,437950339,1732,1732,1732,1732,91
|
|
20230922,114100,437792727,1732,1731,1732,1731,287
|
|
20230922,114000,437295866,1732,1732,1732,1732,67
|
|
20230922,113900,437179822,1732,1733,1733,1732,1000
|
|
20230922,113800,435446964,1733,1733,1733,1733,12
|
|
20230922,113700,435426168,1733,1732,1733,1732,195
|
|
20230922,113600,435088253,1733,1733,1733,1733,566
|
|
20230922,113500,434107375,1733,1733,1733,1733,79
|
|
20230922,113400,433970468,1733,1733,1733,1733,1
|
|
20230922,113300,433968735,1732,1732,1732,1732,132
|
|
20230922,113200,433740111,1732,1732,1732,1732,1916
|
|
20230922,113100,430421599,1732,1732,1732,1731,2231
|
|
20230922,113000,426559643,1732,1732,1732,1731,53
|
|
20230922,112900,426467898,1732,1732,1732,1732,16
|
|
20230922,112800,426440186,1732,1732,1732,1732,621
|
|
20230922,112700,425364614,1732,1732,1732,1732,1
|
|
20230922,112600,425362882,1732,1731,1733,1730,841
|
|
20230922,112500,423907833,1731,1733,1733,1731,2336
|
|
20230922,112400,419862625,1732,1733,1733,1732,501
|
|
20230922,112300,418994590,1733,1733,1733,1733,161
|
|
20230922,112200,418715577,1733,1732,1733,1732,240
|
|
20230922,112100,418299893,1732,1731,1732,1731,1236
|
|
20230922,112000,416159375,1731,1731,1731,1730,831
|
|
20230922,111900,414721679,1731,1730,1731,1730,558
|
|
20230922,111800,413756316,1731,1730,1731,1730,1913
|
|
20230922,111700,410446824,1731,1730,1731,1730,792
|
|
20230922,111600,409076663,1730,1730,1730,1730,209
|
|
20230922,111500,408715093,1730,1729,1730,1729,1086
|
|
20230922,111400,406836412,1729,1730,1730,1729,171
|
|
20230922,111300,406540583,1730,1730,1730,1725,83
|
|
20230922,111200,406397198,1730,1730,1730,1730,52
|
|
20230922,111100,406307238,1730,1730,1730,1730,0
|
|
20230922,111000,406307238,1730,1730,1730,1730,35
|
|
20230922,110900,406246688,1730,1730,1730,1730,0
|
|
20230922,110800,406246688,1730,1730,1730,1730,545
|
|
20230922,110700,405303838,1732,1730,1732,1730,925
|
|
20230922,110600,403702372,1730,1730,1730,1729,402
|
|
20230922,110500,403006962,1730,1727,1730,1727,4219
|
|
20230922,110400,395712869,1727,1725,1727,1725,1014
|
|
20230922,110300,393962893,1725,1725,1725,1725,10
|
|
20230922,110200,393945643,1726,1724,1726,1724,506
|
|
20230922,110100,393072853,1724,1723,1724,1723,60
|
|
20230922,110000,392969472,1723,1723,1723,1723,0
|
|
20230922,105900,392969472,1723,1723,1723,1723,3
|
|
20230922,105800,392964303,1723,1723,1723,1723,0
|
|
20230922,105700,392964303,1723,1723,1723,1723,54
|
|
20230922,105600,392871261,1720,1723,1723,1719,28
|
|
20230922,105500,392823083,1723,1723,1723,1723,1
|
|
20230922,105400,392821360,1725,1725,1725,1725,5
|
|
20230922,105300,392812735,1725,1726,1726,1714,116
|
|
20230922,105200,392612554,1726,1726,1726,1725,401
|
|
20230922,105100,391920629,1726,1723,1726,1713,336
|
|
20230922,105000,391341696,1723,1722,1723,1722,243
|
|
20230922,104900,390923056,1722,1722,1722,1721,556
|
|
20230922,104800,389965626,1726,1713,1726,1713,26265
|
|
20230922,104700,344926241,1713,1712,1713,1712,458
|
|
20230922,104600,344141800,1712,1712,1712,1711,158
|
|
20230922,104500,343871305,1712,1712,1712,1712,71
|
|
20230922,104400,343749753,1712,1712,1712,1712,9
|
|
20230922,104300,343734345,1712,1712,1712,1706,2204
|
|
20230922,104200,339970365,1712,1712,1712,1709,76
|
|
20230922,104100,339840355,1712,1712,1712,1712,7
|
|
20230922,104000,339828371,1712,1712,1712,1711,6
|
|
20230922,103900,339818100,1707,1713,1713,1707,865
|
|
20230922,103800,338337796,1712,1712,1712,1712,535
|
|
20230922,103700,337421876,1713,1713,1713,1712,159
|
|
20230922,103600,337149615,1713,1714,1714,1712,461
|
|
20230922,103500,336359786,1714,1709,1714,1704,11196
|
|
20230922,103400,317244898,1709,1709,1709,1709,755
|
|
20230922,103300,315954603,1704,1705,1708,1704,5522
|
|
20230922,103200,306531102,1703,1704,1706,1702,1974
|
|
20230922,103100,303166403,1706,1703,1706,1703,2000
|
|
20230922,103000,299757403,1703,1703,1703,1703,822
|
|
20230922,102900,298357537,1703,1703,1703,1703,684
|
|
20230922,102800,297192685,1703,1702,1703,1702,500
|
|
20230922,102700,296341485,1701,1701,1701,1701,0
|
|
20230922,102600,296341485,1701,1707,1707,1701,37
|
|
20230922,102500,296278342,1707,1701,1707,1701,2692
|
|
20230922,102400,291691835,1701,1701,1701,1701,2400
|
|
20230922,102300,287609435,1701,1702,1702,1701,3860
|
|
20230922,102200,281043574,1702,1702,1702,1702,50
|
|
20230922,102100,280958474,1702,1701,1702,1701,21
|
|
20230922,102000,280922742,1703,1703,1703,1703,24
|
|
20230922,101900,280881870,1703,1701,1703,1701,243
|
|
20230922,101800,280468467,1703,1702,1703,1701,2908
|
|
20230922,101700,275521206,1703,1703,1703,1702,2603
|
|
20230922,101600,271090297,1703,1703,1703,1703,1310
|
|
20230922,101500,268859367,1703,1704,1704,1703,1963
|
|
20230922,101400,265515415,1704,1704,1704,1704,30
|
|
20230922,101300,265464295,1702,1704,1704,1701,305
|
|
20230922,101200,264945429,1703,1701,1704,1701,53
|
|
20230922,101100,264855265,1701,1701,1701,1700,849
|
|
20230922,101000,263411185,1701,1704,1704,1701,448
|
|
20230922,100900,262648835,1704,1704,1704,1704,5
|
|
20230922,100800,262640315,1704,1704,1704,1701,2895
|
|
20230922,100700,257715222,1704,1705,1705,1704,4
|
|
20230922,100600,257708403,1706,1706,1706,1705,169
|
|
20230922,100500,257420240,1703,1706,1706,1703,96
|
|
20230922,100400,257256605,1707,1701,1707,1700,2684
|
|
20230922,100300,252693614,1701,1703,1703,1700,10513
|
|
20230922,100200,234808266,1704,1707,1707,1703,3830
|
|
20230922,100100,228275706,1707,1708,1708,1706,2938
|
|
20230922,100000,223262878,1707,1709,1709,1707,2788
|
|
20230922,095900,218501019,1711,1711,1711,1711,1
|
|
20230922,095800,218499308,1711,1711,1711,1711,1
|
|
20230922,095700,218497597,1708,1709,1709,1708,1737
|
|
20230922,095600,215529848,1709,1710,1710,1709,46
|
|
20230922,095500,215451190,1710,1709,1710,1708,2232
|
|
20230922,095400,211637016,1710,1711,1711,1710,2944
|
|
20230922,095300,206602765,1711,1711,1711,1711,1
|
|
20230922,095200,206601054,1706,1710,1710,1706,551
|
|
20230922,095100,205660570,1712,1712,1712,1712,610
|
|
20230922,095000,204616250,1713,1713,1713,1710,6015
|
|
20230922,094900,194330521,1713,1713,1713,1713,10
|
|
20230922,094800,194313391,1713,1713,1713,1713,10
|
|
20230922,094700,194296261,1711,1714,1714,1710,2007
|
|
20230922,094600,190864269,1714,1713,1714,1712,2622
|
|
20230922,094500,186374147,1713,1714,1714,1713,693
|
|
20230922,094400,185186846,1713,1713,1714,1713,183
|
|
20230922,094300,184873365,1713,1713,1713,1713,0
|
|
20230922,094200,184873365,1713,1714,1714,1713,856
|
|
20230922,094100,183407025,1714,1714,1714,1713,141
|
|
20230922,094000,183165397,1714,1713,1714,1713,305
|
|
20230922,093900,182642927,1714,1713,1714,1713,521
|
|
20230922,093800,181750451,1713,1714,1714,1713,33
|
|
20230922,093700,181693921,1714,1709,1714,1706,4948
|
|
20230922,093600,173234442,1710,1707,1710,1707,1912
|
|
20230922,093500,169966150,1707,1707,1707,1707,18
|
|
20230922,093400,169935424,1707,1707,1707,1707,11
|
|
20230922,093300,169916647,1707,1707,1707,1706,3410
|
|
20230922,093200,164096684,1706,1706,1706,1706,125
|
|
20230922,093100,163883434,1706,1706,1706,1706,358
|
|
20230922,093000,163272686,1706,1705,1706,1705,1153
|
|
20230922,092900,161306819,1706,1707,1707,1705,521
|
|
20230922,092800,160418041,1706,1706,1706,1706,5
|
|
20230922,092700,160409511,1707,1707,1707,1706,1405
|
|
20230922,092600,158011276,1707,1707,1707,1706,851
|
|
20230922,092500,156559435,1707,1707,1707,1707,565
|
|
20230922,092400,155594980,1707,1707,1707,1705,235
|
|
20230922,092300,155193849,1707,1707,1707,1707,50
|
|
20230922,092200,155108499,1707,1707,1708,1707,1397
|
|
20230922,092100,152723048,1707,1708,1708,1705,434
|
|
20230922,092000,151982309,1708,1708,1708,1708,225
|
|
20230922,091900,151598009,1708,1709,1709,1708,1418
|
|
20230922,091800,149176053,1708,1707,1708,1707,175
|
|
20230922,091700,148877327,1707,1704,1709,1704,6179
|
|
20230922,091600,138340184,1704,1705,1705,1704,1268
|
|
20230922,091500,136178250,1705,1703,1705,1703,579
|
|
20230922,091400,135192086,1703,1705,1705,1703,1465
|
|
20230922,091300,132695851,1706,1708,1708,1706,462
|
|
20230922,091200,131907122,1708,1709,1709,1708,1782
|
|
20230922,091100,128863215,1709,1706,1710,1704,625
|
|
20230922,091000,127796091,1707,1705,1707,1700,1169
|
|
20230922,090900,125803900,1701,1700,1710,1700,13741
|
|
20230922,090800,102433665,1700,1699,1700,1698,859
|
|
20230922,090700,100974128,1700,1700,1700,1698,2758
|
|
20230922,090600,96288697,1700,1701,1701,1699,21644
|
|
20230922,090500,59485363,1702,1704,1704,1701,11765
|
|
20230922,090400,39461596,1709,1703,1710,1702,847
|
|
20230922,090300,38015567,1709,1711,1711,1709,1504
|
|
20230922,090200,35443088,1711,1703,1711,1701,3215
|
|
20230922,090100,29970293,1702,1714,1714,1702,61
|
|
20230922,090000,29865900,1711,1710,1715,1701,17480
|