686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,202300,529041301,1398,1398,1398,1398,1682
|
|
20230901,202200,529041301,1398,1398,1398,1398,0
|
|
20230901,202100,529041301,1398,1398,1398,1398,0
|
|
20230901,202000,529041301,1398,1398,1398,1398,0
|
|
20230901,201900,529041301,1398,1398,1398,1398,0
|
|
20230901,201800,529041301,1398,1398,1398,1398,0
|
|
20230901,201700,529041301,1398,1398,1398,1398,0
|
|
20230901,201600,529041301,1398,1398,1398,1398,0
|
|
20230901,201500,529041301,1398,1398,1398,1398,0
|
|
20230901,201400,529041301,1398,1398,1398,1398,0
|
|
20230901,201300,529041301,1398,1398,1398,1398,0
|
|
20230901,201200,529041301,1398,1398,1398,1398,0
|
|
20230901,201100,529041301,1398,1398,1398,1398,0
|
|
20230901,201000,529041301,1398,1398,1398,1398,0
|
|
20230901,200900,529041301,1398,1398,1398,1398,0
|
|
20230901,200800,529041301,1398,1398,1398,1398,0
|
|
20230901,200700,529041301,1398,1398,1398,1398,0
|
|
20230901,200600,529041301,1398,1398,1398,1398,0
|
|
20230901,200500,529041301,1398,1398,1398,1398,0
|
|
20230901,200400,529041301,1398,1398,1398,1398,0
|
|
20230901,200300,529041301,1398,1398,1398,1398,0
|
|
20230901,200200,529041301,1398,1398,1398,1398,0
|
|
20230901,200100,529041301,1398,1398,1398,1398,0
|
|
20230901,200000,529041301,1398,1398,1398,1398,0
|
|
20230901,195900,529041301,1398,1398,1398,1398,0
|
|
20230901,195800,529041301,1398,1398,1398,1398,0
|
|
20230901,195700,529041301,1398,1398,1398,1398,0
|
|
20230901,195600,529041301,1398,1398,1398,1398,0
|
|
20230901,195500,529041301,1398,1398,1398,1398,0
|
|
20230901,195400,529041301,1398,1398,1398,1398,0
|
|
20230901,195300,529041301,1398,1398,1398,1398,1682
|
|
20230901,195200,529041301,1398,1398,1398,1398,0
|
|
20230901,195100,529041301,1398,1398,1398,1398,0
|
|
20230901,195000,529041301,1398,1398,1398,1398,0
|
|
20230901,194900,529041301,1398,1398,1398,1398,0
|
|
20230901,194800,529041301,1398,1398,1398,1398,0
|
|
20230901,194700,529041301,1398,1398,1398,1398,0
|
|
20230901,194600,529041301,1398,1398,1398,1398,0
|
|
20230901,194500,529041301,1398,1398,1398,1398,0
|
|
20230901,194400,529041301,1398,1398,1398,1398,0
|
|
20230901,194300,529041301,1398,1398,1398,1398,0
|
|
20230901,194200,529041301,1398,1398,1398,1398,0
|
|
20230901,194100,529041301,1398,1398,1398,1398,0
|
|
20230901,194000,529041301,1398,1398,1398,1398,0
|
|
20230901,193900,529041301,1398,1398,1398,1398,0
|
|
20230901,193800,529041301,1398,1398,1398,1398,0
|
|
20230901,193700,529041301,1398,1398,1398,1398,0
|
|
20230901,193600,529041301,1398,1398,1398,1398,0
|
|
20230901,193500,529041301,1398,1398,1398,1398,0
|
|
20230901,193400,529041301,1398,1398,1398,1398,0
|
|
20230901,193300,529041301,1398,1398,1398,1398,0
|
|
20230901,193200,529041301,1398,1398,1398,1398,0
|
|
20230901,193100,529041301,1398,1398,1398,1398,0
|
|
20230901,193000,529041301,1398,1398,1398,1398,0
|
|
20230901,192900,529041301,1398,1398,1398,1398,0
|
|
20230901,192800,529041301,1398,1398,1398,1398,0
|
|
20230901,192700,529041301,1398,1398,1398,1398,0
|
|
20230901,192600,529041301,1398,1398,1398,1398,0
|
|
20230901,192500,529041301,1398,1398,1398,1398,0
|
|
20230901,192400,529041301,1398,1398,1398,1398,0
|
|
20230901,192300,529041301,1398,1398,1398,1398,1682
|
|
20230901,192200,529041301,1398,1398,1398,1398,0
|
|
20230901,192100,529041301,1398,1398,1398,1398,0
|
|
20230901,192000,529041301,1398,1398,1398,1398,0
|
|
20230901,191900,529041301,1398,1398,1398,1398,0
|
|
20230901,191800,529041301,1398,1398,1398,1398,0
|
|
20230901,191700,529041301,1398,1398,1398,1398,0
|
|
20230901,191600,529041301,1398,1398,1398,1398,0
|
|
20230901,191500,529041301,1398,1398,1398,1398,0
|
|
20230901,191400,529041301,1398,1398,1398,1398,0
|
|
20230901,191300,529041301,1398,1398,1398,1398,0
|
|
20230901,191200,529041301,1398,1398,1398,1398,0
|
|
20230901,191100,529041301,1398,1398,1398,1398,0
|
|
20230901,191000,529041301,1398,1398,1398,1398,0
|
|
20230901,190900,529041301,1398,1398,1398,1398,0
|
|
20230901,190800,529041301,1398,1398,1398,1398,0
|
|
20230901,190700,529041301,1398,1398,1398,1398,0
|
|
20230901,190600,529041301,1398,1398,1398,1398,0
|
|
20230901,190500,529041301,1398,1398,1398,1398,0
|
|
20230901,190400,529041301,1398,1398,1398,1398,0
|
|
20230901,190300,529041301,1398,1398,1398,1398,0
|
|
20230901,190200,529041301,1398,1398,1398,1398,0
|
|
20230901,190100,529041301,1398,1398,1398,1398,0
|
|
20230901,190000,529041301,1398,1398,1398,1398,0
|
|
20230901,185900,529041301,1398,1398,1398,1398,0
|
|
20230901,185800,529041301,1398,1398,1398,1398,0
|
|
20230901,185700,529041301,1398,1398,1398,1398,0
|
|
20230901,185600,529041301,1398,1398,1398,1398,0
|
|
20230901,185500,529041301,1398,1398,1398,1398,0
|
|
20230901,185400,529041301,1398,1398,1398,1398,0
|
|
20230901,185300,529041301,1398,1398,1398,1398,1682
|
|
20230901,185200,529041301,1398,1398,1398,1398,0
|
|
20230901,185100,529041301,1398,1398,1398,1398,0
|
|
20230901,185000,529041301,1398,1398,1398,1398,0
|
|
20230901,184900,529041301,1398,1398,1398,1398,0
|
|
20230901,184800,529041301,1398,1398,1398,1398,0
|
|
20230901,184700,529041301,1398,1398,1398,1398,0
|
|
20230901,184600,529041301,1398,1398,1398,1398,0
|
|
20230901,184500,529041301,1398,1398,1398,1398,0
|
|
20230901,184400,529041301,1398,1398,1398,1398,0
|
|
20230901,184300,529041301,1398,1398,1398,1398,0
|
|
20230901,184200,529041301,1398,1398,1398,1398,0
|
|
20230901,184100,529041301,1398,1398,1398,1398,0
|
|
20230901,184000,529041301,1398,1398,1398,1398,0
|
|
20230901,183900,529041301,1398,1398,1398,1398,0
|
|
20230901,183800,529041301,1398,1398,1398,1398,0
|
|
20230901,183700,529041301,1398,1398,1398,1398,0
|
|
20230901,183600,529041301,1398,1398,1398,1398,0
|
|
20230901,183500,529041301,1398,1398,1398,1398,0
|
|
20230901,183400,529041301,1398,1398,1398,1398,0
|
|
20230901,183300,529041301,1398,1398,1398,1398,0
|
|
20230901,183200,529041301,1398,1398,1398,1398,0
|
|
20230901,183100,529041301,1398,1398,1398,1398,0
|
|
20230901,183000,529041301,1398,1398,1398,1398,0
|
|
20230901,182900,529041301,1398,1398,1398,1398,0
|
|
20230901,182800,529041301,1398,1398,1398,1398,0
|
|
20230901,182700,529041301,1398,1398,1398,1398,0
|
|
20230901,182600,529041301,1398,1398,1398,1398,0
|
|
20230901,182500,529041301,1398,1398,1398,1398,0
|
|
20230901,182400,529041301,1398,1398,1398,1398,0
|
|
20230901,182300,529041301,1398,1398,1398,1398,1682
|
|
20230901,182200,529041301,1398,1398,1398,1398,0
|
|
20230901,182100,529041301,1398,1398,1398,1398,0
|
|
20230901,182000,529041301,1398,1398,1398,1398,0
|
|
20230901,181900,529041301,1398,1398,1398,1398,0
|
|
20230901,181800,529041301,1398,1398,1398,1398,0
|
|
20230901,181700,529041301,1398,1398,1398,1398,0
|
|
20230901,181600,529041301,1398,1398,1398,1398,0
|
|
20230901,181500,529041301,1398,1398,1398,1398,0
|
|
20230901,181400,529041301,1398,1398,1398,1398,0
|
|
20230901,181300,529041301,1398,1398,1398,1398,0
|
|
20230901,181200,529041301,1398,1398,1398,1398,0
|
|
20230901,181100,529041301,1398,1398,1398,1398,0
|
|
20230901,181000,529041301,1398,1398,1398,1398,0
|
|
20230901,180900,529041301,1398,1398,1398,1398,0
|
|
20230901,180800,529041301,1398,1398,1398,1398,0
|
|
20230901,180700,529041301,1398,1398,1398,1398,0
|
|
20230901,180600,529041301,1398,1398,1398,1398,0
|
|
20230901,180500,529041301,1398,1398,1398,1398,0
|
|
20230901,180400,529041301,1398,1398,1398,1398,0
|
|
20230901,180300,529041301,1398,1398,1398,1398,0
|
|
20230901,180200,529041301,1398,1398,1398,1398,0
|
|
20230901,180100,529041301,1398,1398,1398,1398,0
|
|
20230901,180000,529041301,1398,1398,1398,1398,0
|
|
20230901,175900,529041301,1398,1398,1398,1398,0
|
|
20230901,175800,529041301,1398,1398,1398,1398,0
|
|
20230901,175700,529041301,1398,1398,1398,1398,0
|
|
20230901,175600,529041301,1398,1398,1398,1398,0
|
|
20230901,175500,529041301,1398,1398,1398,1398,0
|
|
20230901,175400,529041301,1398,1398,1398,1398,0
|
|
20230901,175300,529041301,1398,1398,1398,1398,1682
|
|
20230901,175200,529041301,1398,1398,1398,1398,0
|
|
20230901,175100,529041301,1398,1398,1398,1398,0
|
|
20230901,175000,529041301,1398,1398,1398,1398,0
|
|
20230901,174900,529041301,1398,1398,1398,1398,0
|
|
20230901,174800,529041301,1398,1398,1398,1398,0
|
|
20230901,174700,529041301,1398,1398,1398,1398,0
|
|
20230901,174600,529041301,1398,1398,1398,1398,0
|
|
20230901,174500,529041301,1398,1398,1398,1398,0
|
|
20230901,174400,529041301,1398,1398,1398,1398,0
|
|
20230901,174300,529041301,1398,1398,1398,1398,0
|
|
20230901,174200,529041301,1398,1398,1398,1398,0
|
|
20230901,174100,529041301,1398,1398,1398,1398,0
|
|
20230901,174000,529041301,1398,1398,1398,1398,0
|
|
20230901,173900,529041301,1398,1398,1398,1398,0
|
|
20230901,173800,529041301,1398,1398,1398,1398,0
|
|
20230901,173700,529041301,1398,1398,1398,1398,0
|
|
20230901,173600,529041301,1398,1398,1398,1398,0
|
|
20230901,173500,529041301,1398,1398,1398,1398,0
|
|
20230901,173400,529041301,1398,1398,1398,1398,0
|
|
20230901,173300,529041301,1398,1398,1398,1398,0
|
|
20230901,173200,529041301,1398,1398,1398,1398,0
|
|
20230901,173100,529041301,1398,1398,1398,1398,0
|
|
20230901,173000,529041301,1398,1398,1398,1398,0
|
|
20230901,172900,529041301,1398,1398,1398,1398,0
|
|
20230901,172800,529041301,1398,1398,1398,1398,0
|
|
20230901,172700,529041301,1398,1398,1398,1398,0
|
|
20230901,172600,529041301,1398,1398,1398,1398,0
|
|
20230901,172500,529041301,1398,1398,1398,1398,0
|
|
20230901,172400,529041301,1398,1398,1398,1398,0
|
|
20230901,172300,529041301,1398,1398,1398,1398,1682
|
|
20230901,172200,529041301,1398,1398,1398,1398,0
|
|
20230901,172100,529041301,1398,1398,1398,1398,0
|
|
20230901,172000,529041301,1398,1398,1398,1398,0
|
|
20230901,171900,529041301,1398,1398,1398,1398,0
|
|
20230901,171800,529041301,1398,1398,1398,1398,0
|
|
20230901,171700,529041301,1398,1398,1398,1398,0
|
|
20230901,171600,529041301,1398,1398,1398,1398,0
|
|
20230901,171500,529041301,1398,1398,1398,1398,0
|
|
20230901,171400,529041301,1398,1398,1398,1398,0
|
|
20230901,171300,529041301,1398,1398,1398,1398,0
|
|
20230901,171200,529041301,1398,1398,1398,1398,0
|
|
20230901,171100,529041301,1398,1398,1398,1398,0
|
|
20230901,171000,529041301,1398,1398,1398,1398,0
|
|
20230901,170900,529041301,1398,1398,1398,1398,0
|
|
20230901,170800,529041301,1398,1398,1398,1398,0
|
|
20230901,170700,529041301,1398,1398,1398,1398,0
|
|
20230901,170600,529041301,1398,1398,1398,1398,0
|
|
20230901,170500,529041301,1398,1398,1398,1398,0
|
|
20230901,170400,529041301,1398,1398,1398,1398,0
|
|
20230901,170300,529041301,1398,1398,1398,1398,0
|
|
20230901,170200,529041301,1398,1398,1398,1398,0
|
|
20230901,170100,529041301,1398,1398,1398,1398,0
|
|
20230901,170000,529041301,1398,1398,1398,1398,0
|
|
20230901,165900,529041301,1398,1398,1398,1398,0
|
|
20230901,165800,529041301,1398,1398,1398,1398,0
|
|
20230901,165700,529041301,1398,1398,1398,1398,0
|
|
20230901,165600,529041301,1398,1398,1398,1398,0
|
|
20230901,165500,529041301,1398,1398,1398,1398,0
|
|
20230901,165400,529041301,1398,1398,1398,1398,0
|
|
20230901,165300,529041301,1398,1398,1398,1398,1682
|
|
20230901,165200,529041301,1398,1398,1398,1398,0
|
|
20230901,165100,529041301,1398,1398,1398,1398,0
|
|
20230901,165000,529041301,1398,1398,1398,1398,0
|
|
20230901,164900,529041301,1398,1398,1398,1398,0
|
|
20230901,164800,529041301,1398,1398,1398,1398,0
|
|
20230901,164700,529041301,1398,1398,1398,1398,0
|
|
20230901,164600,529041301,1398,1398,1398,1398,0
|
|
20230901,164500,529041301,1398,1398,1398,1398,0
|
|
20230901,164400,529041301,1398,1398,1398,1398,0
|
|
20230901,164300,529041301,1398,1398,1398,1398,0
|
|
20230901,164200,529041301,1398,1398,1398,1398,0
|
|
20230901,164100,529041301,1398,1398,1398,1398,0
|
|
20230901,164000,529041301,1398,1398,1398,1398,0
|
|
20230901,163900,529041301,1398,1398,1398,1398,0
|
|
20230901,163800,529041301,1398,1398,1398,1398,0
|
|
20230901,163700,529041301,1398,1398,1398,1398,0
|
|
20230901,163600,529041301,1398,1398,1398,1398,0
|
|
20230901,163500,529041301,1398,1398,1398,1398,0
|
|
20230901,163400,529041301,1398,1398,1398,1398,0
|
|
20230901,163300,529041301,1398,1398,1398,1398,0
|
|
20230901,163200,529041301,1398,1398,1398,1398,0
|
|
20230901,163100,529041301,1398,1398,1398,1398,0
|
|
20230901,163000,529041301,1398,1398,1398,1398,0
|
|
20230901,162900,529041301,1398,1398,1398,1398,0
|
|
20230901,162800,529041301,1398,1398,1398,1398,0
|
|
20230901,162700,529041301,1398,1398,1398,1398,0
|
|
20230901,162600,529041301,1398,1398,1398,1398,0
|
|
20230901,162500,529041301,1398,1398,1398,1398,0
|
|
20230901,162400,529041301,1398,1398,1398,1398,0
|
|
20230901,162300,529041301,1398,1398,1398,1398,1682
|
|
20230901,162200,529041301,1398,1398,1398,1398,0
|
|
20230901,162100,529041301,1398,1398,1398,1398,0
|
|
20230901,162000,529041301,1398,1398,1398,1398,0
|
|
20230901,161900,529041301,1398,1398,1398,1398,0
|
|
20230901,161800,529041301,1398,1398,1398,1398,0
|
|
20230901,161700,529041301,1398,1398,1398,1398,0
|
|
20230901,161600,529041301,1398,1398,1398,1398,0
|
|
20230901,161500,529041301,1398,1398,1398,1398,0
|
|
20230901,161400,529041301,1398,1398,1398,1398,0
|
|
20230901,161300,529041301,1398,1398,1398,1398,0
|
|
20230901,161200,529041301,1398,1398,1398,1398,0
|
|
20230901,161100,529041301,1398,1398,1398,1398,0
|
|
20230901,161000,529041301,1398,1398,1398,1398,0
|
|
20230901,160900,529041301,1398,1398,1398,1398,0
|
|
20230901,160800,529041301,1398,1398,1398,1398,0
|
|
20230901,160700,529041301,1398,1398,1398,1398,0
|
|
20230901,160600,529041301,1398,1398,1398,1398,0
|
|
20230901,160500,529041301,1398,1398,1398,1398,0
|
|
20230901,160400,529041301,1398,1398,1398,1398,0
|
|
20230901,160300,529041301,1398,1398,1398,1398,0
|
|
20230901,160200,529041301,1398,1398,1398,1398,0
|
|
20230901,160100,529041301,1398,1398,1398,1398,0
|
|
20230901,160000,529041301,1398,1398,1398,1398,0
|
|
20230901,155900,529041301,1398,1398,1398,1398,0
|
|
20230901,155800,529041301,1398,1398,1398,1398,0
|
|
20230901,155700,529041301,1398,1398,1398,1398,0
|
|
20230901,155600,529041301,1398,1398,1398,1398,0
|
|
20230901,155500,529041301,1398,1398,1398,1398,0
|
|
20230901,155400,529041301,1398,1398,1398,1398,0
|
|
20230901,155300,529041301,1398,1398,1398,1398,1682
|
|
20230901,155200,529041301,1398,1398,1398,1398,0
|
|
20230901,155100,529041301,1398,1398,1398,1398,0
|
|
20230901,155000,529041301,1398,1398,1398,1398,0
|
|
20230901,154900,529041301,1398,1398,1398,1398,0
|
|
20230901,154800,529041301,1398,1398,1398,1398,0
|
|
20230901,154700,529041301,1398,1398,1398,1398,0
|
|
20230901,154600,529041301,1398,1398,1398,1398,0
|
|
20230901,154500,529041301,1398,1398,1398,1398,0
|
|
20230901,154400,529041301,1398,1398,1398,1398,0
|
|
20230901,154300,529041301,1398,1398,1398,1398,0
|
|
20230901,154200,529041301,1398,1398,1398,1398,0
|
|
20230901,154100,529041301,1398,1398,1398,1398,0
|
|
20230901,154000,529041301,1398,1398,1398,1398,0
|
|
20230901,153900,529041301,1398,1398,1398,1398,0
|
|
20230901,153800,529041301,1398,1398,1398,1398,0
|
|
20230901,153700,529041301,1398,1398,1398,1398,0
|
|
20230901,153600,529041301,1398,1398,1398,1398,0
|
|
20230901,153500,529041301,1398,1398,1398,1398,0
|
|
20230901,153400,529041301,1398,1398,1398,1398,0
|
|
20230901,153300,529041301,1398,1398,1398,1398,0
|
|
20230901,153200,529041301,1398,1398,1398,1398,0
|
|
20230901,153100,529041301,1398,1398,1398,1398,0
|
|
20230901,153000,529041301,1398,1398,1398,1398,1682
|
|
20230901,152900,526689865,1397,1397,1397,1397,0
|
|
20230901,152800,526689865,1397,1397,1397,1397,0
|
|
20230901,152700,526689865,1397,1397,1397,1397,0
|
|
20230901,152600,526689865,1397,1397,1397,1397,0
|
|
20230901,152500,526689865,1397,1397,1397,1397,0
|
|
20230901,152400,526689865,1397,1397,1397,1397,0
|
|
20230901,152300,526689865,1397,1397,1397,1397,0
|
|
20230901,152200,526689865,1397,1397,1397,1397,0
|
|
20230901,152100,526689865,1397,1397,1397,1397,0
|
|
20230901,152000,526689865,1397,1397,1397,1397,0
|
|
20230901,151900,526689865,1397,1395,1397,1395,424
|
|
20230901,151800,526098033,1391,1390,1396,1390,5030
|
|
20230901,151700,519106262,1390,1388,1390,1387,1234
|
|
20230901,151600,517391316,1387,1386,1387,1386,1123
|
|
20230901,151500,515833819,1386,1384,1386,1384,290
|
|
20230901,151400,515432380,1384,1384,1384,1384,92
|
|
20230901,151300,515305052,1384,1384,1384,1384,82
|
|
20230901,151200,515191564,1384,1384,1384,1384,11
|
|
20230901,151100,515176340,1383,1384,1385,1383,5584
|
|
20230901,151000,507452748,1385,1385,1385,1385,200
|
|
20230901,150900,507175748,1384,1384,1384,1384,1
|
|
20230901,150800,507174364,1384,1384,1384,1384,2312
|
|
20230901,150700,503974556,1384,1385,1385,1384,10321
|
|
20230901,150600,489685799,1385,1387,1387,1385,2559
|
|
20230901,150500,486139605,1387,1387,1387,1387,0
|
|
20230901,150400,486139605,1387,1387,1387,1387,0
|
|
20230901,150300,486139605,1387,1387,1387,1387,10
|
|
20230901,150200,486125735,1387,1387,1387,1387,6
|
|
20230901,150100,486117413,1387,1387,1387,1387,249
|
|
20230901,150000,485772050,1387,1387,1387,1387,64
|
|
20230901,145900,485683282,1387,1387,1387,1387,33
|
|
20230901,145800,485637511,1387,1389,1389,1387,839
|
|
20230901,145700,484473002,1389,1389,1389,1388,84
|
|
20230901,145600,484356329,1387,1387,1387,1387,0
|
|
20230901,145500,484356329,1387,1387,1387,1387,8
|
|
20230901,145400,484345233,1387,1387,1387,1387,0
|
|
20230901,145300,484345233,1387,1387,1387,1387,1
|
|
20230901,145200,484343846,1386,1386,1386,1386,0
|
|
20230901,145100,484343846,1386,1386,1386,1386,0
|
|
20230901,145000,484343846,1386,1386,1386,1386,0
|
|
20230901,144900,484343846,1386,1386,1386,1386,51
|
|
20230901,144800,484273160,1389,1390,1390,1386,1402
|
|
20230901,144700,482329843,1390,1386,1390,1386,10
|
|
20230901,144600,482315967,1386,1385,1386,1385,262
|
|
20230901,144500,481953088,1385,1389,1389,1385,14822
|
|
20230901,144400,461395740,1391,1391,1391,1391,0
|
|
20230901,144300,461395740,1391,1390,1391,1390,2000
|
|
20230901,144200,458614364,1390,1390,1390,1390,11
|
|
20230901,144100,458599074,1392,1392,1392,1392,10
|
|
20230901,144000,458585154,1393,1393,1393,1393,0
|
|
20230901,143900,458585154,1393,1390,1393,1390,290
|
|
20230901,143800,458181889,1389,1389,1389,1389,1060
|
|
20230901,143700,456709549,1387,1388,1388,1387,9781
|
|
20230901,143600,443133671,1388,1388,1388,1388,1705
|
|
20230901,143500,440767131,1389,1395,1395,1389,90
|
|
20230901,143400,440642061,1396,1393,1398,1389,1538
|
|
20230901,143300,438501369,1392,1391,1392,1391,1029
|
|
20230901,143200,437069377,1388,1388,1388,1388,1102
|
|
20230901,143100,435539801,1390,1390,1390,1390,3751
|
|
20230901,143000,430325911,1391,1391,1391,1391,0
|
|
20230901,142900,430325911,1391,1391,1391,1391,0
|
|
20230901,142800,430325911,1391,1390,1391,1390,134
|
|
20230901,142700,430139581,1390,1390,1391,1390,530
|
|
20230901,142600,429402381,1391,1390,1391,1390,101
|
|
20230901,142500,429261891,1391,1391,1391,1390,227
|
|
20230901,142400,428946264,1391,1390,1391,1390,1046
|
|
20230901,142300,427491288,1391,1391,1391,1391,267
|
|
20230901,142200,427119891,1393,1393,1393,1393,0
|
|
20230901,142100,427119891,1393,1393,1393,1393,0
|
|
20230901,142000,427119891,1393,1393,1393,1393,0
|
|
20230901,141900,427119891,1393,1389,1393,1388,4228
|
|
20230901,141800,421241782,1390,1390,1390,1390,275
|
|
20230901,141700,420859532,1390,1393,1393,1390,5372
|
|
20230901,141600,413378496,1398,1398,1398,1398,0
|
|
20230901,141500,413378496,1398,1397,1398,1393,1560
|
|
20230901,141400,411204878,1398,1393,1398,1393,4018
|
|
20230901,141300,405604546,1395,1395,1395,1393,362
|
|
20230901,141200,405099615,1395,1393,1395,1393,390
|
|
20230901,141100,404555623,1396,1397,1398,1393,174
|
|
20230901,141000,404312843,1397,1395,1397,1393,626
|
|
20230901,140900,403440007,1395,1395,1395,1395,149
|
|
20230901,140800,403232152,1394,1394,1394,1394,11
|
|
20230901,140700,403216818,1394,1394,1394,1394,716
|
|
20230901,140600,402218714,1395,1395,1395,1394,36
|
|
20230901,140500,402168512,1393,1393,1393,1393,0
|
|
20230901,140400,402168512,1393,1393,1393,1393,489
|
|
20230901,140300,401487335,1393,1393,1393,1393,0
|
|
20230901,140200,401487335,1393,1393,1393,1393,0
|
|
20230901,140100,401487335,1393,1393,1393,1393,700
|
|
20230901,140000,400512235,1393,1393,1393,1393,0
|
|
20230901,135900,400512235,1393,1393,1393,1393,0
|
|
20230901,135800,400512235,1393,1393,1393,1393,130
|
|
20230901,135700,400331145,1393,1393,1393,1393,300
|
|
20230901,135600,399913245,1390,1391,1391,1390,25
|
|
20230901,135500,399878494,1393,1393,1393,1393,945
|
|
20230901,135400,398562109,1393,1392,1393,1392,111
|
|
20230901,135300,398407494,1390,1390,1390,1390,0
|
|
20230901,135200,398407494,1390,1390,1390,1390,0
|
|
20230901,135100,398407494,1390,1389,1390,1389,228
|
|
20230901,135000,398090801,1388,1388,1388,1388,0
|
|
20230901,134900,398090801,1388,1388,1388,1388,0
|
|
20230901,134800,398090801,1388,1388,1388,1388,0
|
|
20230901,134700,398090801,1388,1388,1388,1388,0
|
|
20230901,134600,398090801,1388,1388,1388,1388,1
|
|
20230901,134500,398089413,1389,1389,1389,1389,1644
|
|
20230901,134400,395805897,1388,1388,1388,1388,0
|
|
20230901,134300,395805897,1388,1388,1388,1388,0
|
|
20230901,134200,395805897,1388,1388,1388,1388,0
|
|
20230901,134100,395805897,1388,1388,1388,1388,0
|
|
20230901,134000,395805897,1388,1388,1388,1388,0
|
|
20230901,133900,395805897,1388,1388,1388,1388,0
|
|
20230901,133800,395805897,1388,1388,1388,1388,690
|
|
20230901,133700,394848177,1388,1388,1388,1388,400
|
|
20230901,133600,394292977,1390,1390,1390,1390,0
|
|
20230901,133500,394292977,1390,1389,1390,1389,3901
|
|
20230901,133400,388871353,1389,1389,1389,1389,200
|
|
20230901,133300,388593553,1387,1387,1387,1387,0
|
|
20230901,133200,388593553,1387,1387,1387,1387,0
|
|
20230901,133100,388593553,1387,1388,1388,1387,5329
|
|
20230901,133000,381198250,1388,1388,1388,1388,0
|
|
20230901,132900,381198250,1388,1388,1388,1388,0
|
|
20230901,132800,381198250,1388,1388,1388,1388,25
|
|
20230901,132700,381163550,1388,1390,1390,1388,3570
|
|
20230901,132600,376205274,1390,1390,1390,1390,110
|
|
20230901,132500,376052374,1389,1389,1389,1389,0
|
|
20230901,132400,376052374,1389,1389,1389,1389,0
|
|
20230901,132300,376052374,1389,1389,1389,1389,0
|
|
20230901,132200,376052374,1389,1389,1389,1389,0
|
|
20230901,132100,376052374,1389,1389,1389,1389,0
|
|
20230901,132000,376052374,1389,1389,1389,1389,0
|
|
20230901,131900,376052374,1389,1389,1389,1389,0
|
|
20230901,131800,376052374,1389,1389,1389,1389,0
|
|
20230901,131700,376052374,1389,1389,1389,1389,112
|
|
20230901,131600,375896806,1389,1389,1389,1389,0
|
|
20230901,131500,375896806,1389,1389,1389,1389,105
|
|
20230901,131400,375750961,1389,1389,1389,1389,50
|
|
20230901,131300,375681511,1388,1388,1388,1388,0
|
|
20230901,131200,375681511,1388,1389,1389,1388,1709
|
|
20230901,131100,373309319,1389,1392,1392,1389,1371
|
|
20230901,131000,371403194,1392,1392,1392,1392,0
|
|
20230901,130900,371403194,1392,1392,1392,1392,1000
|
|
20230901,130800,370011194,1393,1393,1393,1393,0
|
|
20230901,130700,370011194,1393,1393,1393,1393,110
|
|
20230901,130600,369857964,1393,1393,1393,1393,30
|
|
20230901,130500,369816174,1393,1393,1393,1393,1150
|
|
20230901,130400,368214224,1392,1392,1392,1392,0
|
|
20230901,130300,368214224,1392,1392,1392,1392,0
|
|
20230901,130200,368214224,1392,1392,1392,1392,200
|
|
20230901,130100,367935824,1392,1392,1392,1392,0
|
|
20230901,130000,367935824,1392,1392,1392,1392,0
|
|
20230901,125900,367935824,1392,1393,1393,1392,805
|
|
20230901,125800,366814986,1393,1395,1395,1393,116
|
|
20230901,125700,366653227,1396,1396,1396,1396,0
|
|
20230901,125600,366653227,1396,1398,1398,1396,14
|
|
20230901,125500,366633677,1396,1396,1396,1396,0
|
|
20230901,125400,366633677,1396,1396,1396,1396,0
|
|
20230901,125300,366633677,1396,1396,1396,1396,13
|
|
20230901,125200,366615529,1396,1396,1396,1396,1
|
|
20230901,125100,366614133,1392,1392,1392,1392,0
|
|
20230901,125000,366614133,1392,1392,1392,1392,981
|
|
20230901,124900,365248581,1392,1392,1392,1392,0
|
|
20230901,124800,365248581,1392,1392,1392,1392,0
|
|
20230901,124700,365248581,1392,1392,1392,1388,7472
|
|
20230901,124600,354874022,1390,1391,1391,1390,3640
|
|
20230901,124500,349811653,1392,1392,1392,1392,554
|
|
20230901,124400,349040485,1392,1393,1393,1392,1060
|
|
20230901,124300,347564105,1394,1396,1396,1394,611
|
|
20230901,124200,346712351,1396,1395,1396,1395,118
|
|
20230901,124100,346547705,1395,1395,1395,1395,0
|
|
20230901,124000,346547705,1395,1396,1396,1395,3165
|
|
20230901,123900,342129976,1396,1396,1396,1396,706
|
|
20230901,123800,341144400,1397,1398,1398,1397,755
|
|
20230901,123700,340088950,1398,1398,1398,1398,0
|
|
20230901,123600,340088950,1398,1398,1398,1398,0
|
|
20230901,123500,340088950,1398,1398,1398,1397,519
|
|
20230901,123400,339363403,1398,1398,1398,1398,50
|
|
20230901,123300,339293503,1398,1398,1398,1398,0
|
|
20230901,123200,339293503,1398,1398,1398,1398,120
|
|
20230901,123100,339125743,1398,1398,1398,1398,0
|
|
20230901,123000,339125743,1398,1398,1398,1398,5
|
|
20230901,122900,339118753,1398,1398,1398,1398,0
|
|
20230901,122800,339118753,1398,1398,1398,1398,0
|
|
20230901,122700,339118753,1398,1398,1398,1398,0
|
|
20230901,122600,339118753,1398,1401,1401,1398,352
|
|
20230901,122500,338626651,1396,1396,1396,1396,0
|
|
20230901,122400,338626651,1396,1396,1396,1396,50
|
|
20230901,122300,338556851,1394,1394,1394,1394,0
|
|
20230901,122200,338556851,1394,1394,1394,1394,0
|
|
20230901,122100,338556851,1394,1394,1394,1394,710
|
|
20230901,122000,337567111,1394,1394,1394,1394,0
|
|
20230901,121900,337567111,1394,1394,1394,1394,150
|
|
20230901,121800,337358011,1393,1393,1393,1393,0
|
|
20230901,121700,337358011,1393,1393,1393,1393,0
|
|
20230901,121600,337358011,1393,1393,1393,1393,0
|
|
20230901,121500,337358011,1393,1393,1393,1393,0
|
|
20230901,121400,337358011,1393,1399,1399,1393,234
|
|
20230901,121300,337031779,1399,1399,1399,1399,1
|
|
20230901,121200,337030380,1399,1395,1399,1395,3345
|
|
20230901,121100,332362999,1395,1395,1395,1395,50
|
|
20230901,121000,332293249,1395,1395,1395,1393,8
|
|
20230901,120900,332282091,1395,1395,1395,1395,15
|
|
20230901,120800,332261166,1393,1393,1393,1393,0
|
|
20230901,120700,332261166,1393,1393,1393,1393,130
|
|
20230901,120600,332080076,1393,1393,1393,1393,0
|
|
20230901,120500,332080076,1393,1393,1393,1393,0
|
|
20230901,120400,332080076,1393,1393,1393,1393,0
|
|
20230901,120300,332080076,1393,1393,1393,1393,0
|
|
20230901,120200,332080076,1393,1393,1393,1393,106
|
|
20230901,120100,331932418,1390,1390,1390,1390,0
|
|
20230901,120000,331932418,1390,1390,1390,1390,0
|
|
20230901,115900,331932418,1390,1390,1390,1390,1
|
|
20230901,115800,331931028,1390,1390,1390,1390,0
|
|
20230901,115700,331931028,1390,1393,1393,1390,2521
|
|
20230901,115600,328425819,1391,1391,1391,1391,0
|
|
20230901,115500,328425819,1391,1391,1391,1391,0
|
|
20230901,115400,328425819,1391,1391,1391,1391,0
|
|
20230901,115300,328425819,1391,1391,1391,1391,0
|
|
20230901,115200,328425819,1391,1391,1391,1391,20
|
|
20230901,115100,328397999,1391,1391,1391,1391,0
|
|
20230901,115000,328397999,1391,1391,1391,1391,605
|
|
20230901,114900,327556444,1391,1391,1391,1390,751
|
|
20230901,114800,326512368,1390,1393,1393,1390,112
|
|
20230901,114700,326356652,1393,1393,1393,1393,1400
|
|
20230901,114600,324406452,1395,1395,1395,1395,0
|
|
20230901,114500,324406452,1395,1395,1395,1395,967
|
|
20230901,114400,323057487,1389,1389,1389,1389,0
|
|
20230901,114300,323057487,1389,1394,1394,1389,12254
|
|
20230901,114200,306009450,1393,1393,1393,1393,0
|
|
20230901,114100,306009450,1393,1393,1393,1393,0
|
|
20230901,114000,306009450,1393,1393,1393,1393,0
|
|
20230901,113900,306009450,1393,1395,1395,1393,300
|
|
20230901,113800,305591296,1393,1393,1393,1393,0
|
|
20230901,113700,305591296,1393,1393,1393,1393,0
|
|
20230901,113600,305591296,1393,1393,1393,1393,0
|
|
20230901,113500,305591296,1393,1393,1393,1393,0
|
|
20230901,113400,305591296,1393,1394,1394,1393,7569
|
|
20230901,113300,295046429,1394,1394,1394,1394,0
|
|
20230901,113200,295046429,1394,1400,1400,1394,1640
|
|
20230901,113100,292751530,1401,1401,1401,1401,0
|
|
20230901,113000,292751530,1401,1401,1401,1401,0
|
|
20230901,112900,292751530,1401,1401,1401,1401,0
|
|
20230901,112800,292751530,1401,1398,1401,1398,503
|
|
20230901,112700,292048333,1397,1397,1397,1397,1200
|
|
20230901,112600,290371933,1391,1391,1391,1391,0
|
|
20230901,112500,290371933,1391,1396,1396,1391,10000
|
|
20230901,112400,276440875,1396,1396,1396,1396,0
|
|
20230901,112300,276440875,1396,1396,1396,1396,0
|
|
20230901,112200,276440875,1396,1396,1396,1396,0
|
|
20230901,112100,276440875,1396,1396,1397,1396,147
|
|
20230901,112000,276235661,1396,1396,1396,1395,1256
|
|
20230901,111900,274482586,1396,1396,1396,1396,1
|
|
20230901,111800,274481190,1396,1396,1396,1396,0
|
|
20230901,111700,274481190,1396,1396,1396,1396,0
|
|
20230901,111600,274481190,1396,1396,1396,1396,0
|
|
20230901,111500,274481190,1396,1396,1396,1396,0
|
|
20230901,111400,274481190,1396,1396,1396,1396,293
|
|
20230901,111300,274072162,1396,1396,1396,1396,0
|
|
20230901,111200,274072162,1396,1396,1396,1396,1318
|
|
20230901,111100,272232234,1396,1396,1396,1396,15
|
|
20230901,111000,272211294,1397,1397,1397,1397,0
|
|
20230901,110900,272211294,1397,1397,1397,1397,132
|
|
20230901,110800,272026890,1396,1396,1396,1396,0
|
|
20230901,110700,272026890,1396,1396,1396,1396,0
|
|
20230901,110600,272026890,1396,1397,1397,1396,1150
|
|
20230901,110500,270421411,1397,1397,1397,1397,0
|
|
20230901,110400,270421411,1397,1400,1400,1397,790
|
|
20230901,110300,269317721,1401,1401,1401,1401,0
|
|
20230901,110200,269317721,1401,1397,1401,1397,600
|
|
20230901,110100,268478321,1397,1397,1397,1397,0
|
|
20230901,110000,268478321,1397,1397,1397,1397,0
|
|
20230901,105900,268478321,1397,1397,1397,1397,819
|
|
20230901,105800,267334178,1400,1401,1401,1400,4
|
|
20230901,105700,267328576,1398,1398,1398,1398,0
|
|
20230901,105600,267328576,1398,1399,1399,1398,1240
|
|
20230901,105500,265594279,1400,1399,1400,1399,1843
|
|
20230901,105400,263014149,1400,1400,1400,1400,250
|
|
20230901,105300,262664149,1399,1400,1400,1399,558
|
|
20230901,105200,261882985,1400,1400,1400,1400,8
|
|
20230901,105100,261871785,1397,1397,1397,1397,0
|
|
20230901,105000,261871785,1397,1402,1402,1397,8059
|
|
20230901,104900,250592572,1402,1404,1404,1402,448
|
|
20230901,104800,249964246,1404,1404,1404,1404,0
|
|
20230901,104700,249964246,1404,1404,1404,1404,25
|
|
20230901,104600,249929146,1404,1405,1405,1404,26
|
|
20230901,104500,249892621,1405,1405,1407,1400,10199
|
|
20230901,104400,235591369,1406,1406,1406,1406,1
|
|
20230901,104300,235589963,1405,1405,1405,1405,0
|
|
20230901,104200,235589963,1405,1405,1405,1405,0
|
|
20230901,104100,235589963,1405,1405,1405,1405,0
|
|
20230901,104000,235589963,1405,1405,1405,1405,673
|
|
20230901,103900,234644398,1405,1407,1407,1405,4658
|
|
20230901,103800,228099240,1412,1412,1412,1412,1
|
|
20230901,103700,228097828,1407,1407,1407,1407,0
|
|
20230901,103600,228097828,1407,1407,1407,1407,78
|
|
20230901,103500,227988082,1413,1413,1413,1413,0
|
|
20230901,103400,227988082,1413,1413,1413,1413,1
|
|
20230901,103300,227986669,1407,1411,1411,1407,5000
|
|
20230901,103200,220949202,1410,1410,1410,1410,50
|
|
20230901,103100,220878702,1413,1413,1413,1413,0
|
|
20230901,103000,220878702,1413,1413,1413,1413,1
|
|
20230901,102900,220877289,1413,1408,1413,1408,652
|
|
20230901,102800,219959263,1408,1411,1411,1408,1284
|
|
20230901,102700,218148980,1413,1413,1413,1413,0
|
|
20230901,102600,218148980,1413,1407,1413,1405,6471
|
|
20230901,102500,209050537,1404,1407,1407,1404,573
|
|
20230901,102400,208244910,1409,1409,1409,1409,0
|
|
20230901,102300,208244910,1409,1405,1409,1404,253
|
|
20230901,102200,207889603,1404,1411,1411,1404,10012
|
|
20230901,102100,193814761,1414,1414,1414,1414,917
|
|
20230901,102000,192518123,1414,1414,1414,1414,5
|
|
20230901,101900,192511053,1414,1414,1414,1414,2
|
|
20230901,101800,192508225,1410,1410,1410,1410,0
|
|
20230901,101700,192508225,1410,1410,1410,1409,3036
|
|
20230901,101600,188230429,1416,1416,1416,1416,122
|
|
20230901,101500,188057677,1413,1413,1413,1413,0
|
|
20230901,101400,188057677,1413,1412,1413,1412,887
|
|
20230901,101300,186804533,1411,1410,1411,1410,6049
|
|
20230901,101200,178274950,1409,1408,1409,1405,515
|
|
20230901,101100,177550605,1405,1405,1405,1405,500
|
|
20230901,101000,176848105,1410,1410,1410,1410,1
|
|
20230901,100900,176846695,1405,1405,1405,1405,463
|
|
20230901,100800,176196180,1408,1405,1408,1405,5037
|
|
20230901,100700,169113581,1406,1410,1410,1406,3820
|
|
20230901,100600,163740612,1410,1410,1410,1410,1
|
|
20230901,100500,163739202,1410,1407,1410,1407,155
|
|
20230901,100400,163520664,1407,1407,1407,1407,266
|
|
20230901,100300,163146402,1406,1412,1412,1406,2121
|
|
20230901,100200,160160590,1412,1412,1412,1412,16
|
|
20230901,100100,160137998,1413,1415,1415,1413,1506
|
|
20230901,100000,158007779,1416,1417,1417,1416,151
|
|
20230901,095900,157793863,1416,1416,1416,1416,175
|
|
20230901,095800,157546063,1417,1416,1417,1415,943
|
|
20230901,095700,156211202,1416,1417,1417,1416,355
|
|
20230901,095600,155708237,1419,1419,1419,1419,0
|
|
20230901,095500,155708237,1419,1418,1419,1418,38
|
|
20230901,095400,155654352,1419,1419,1419,1419,10
|
|
20230901,095300,155640162,1419,1419,1419,1419,445
|
|
20230901,095200,155008707,1418,1418,1418,1418,4
|
|
20230901,095100,155003035,1418,1418,1418,1418,2519
|
|
20230901,095000,151431093,1417,1416,1420,1416,178
|
|
20230901,094900,151179009,1420,1420,1420,1420,41
|
|
20230901,094800,151120789,1419,1416,1425,1415,2776
|
|
20230901,094700,147191481,1419,1423,1423,1417,3507
|
|
20230901,094600,142218818,1424,1424,1424,1424,0
|
|
20230901,094500,142218818,1424,1424,1424,1423,879
|
|
20230901,094400,140967287,1428,1432,1432,1420,1434
|
|
20230901,094300,138922413,1419,1433,1433,1391,53684
|
|
20230901,094200,62904383,1434,1434,1434,1434,0
|
|
20230901,094100,62904383,1434,1434,1434,1434,1
|
|
20230901,094000,62902949,1434,1434,1434,1434,929
|
|
20230901,093900,61570763,1430,1427,1430,1427,6357
|
|
20230901,093800,52489349,1430,1430,1430,1430,0
|
|
20230901,093700,52489349,1430,1430,1430,1430,2
|
|
20230901,093600,52486489,1430,1430,1430,1430,1
|
|
20230901,093500,52485059,1426,1427,1427,1426,34
|
|
20230901,093400,52436553,1430,1430,1430,1430,201
|
|
20230901,093300,52149123,1430,1430,1430,1430,90
|
|
20230901,093200,52020423,1430,1430,1430,1430,0
|
|
20230901,093100,52020423,1430,1432,1432,1430,699
|
|
20230901,093000,51019457,1432,1427,1432,1427,1398
|
|
20230901,092900,49024506,1432,1432,1432,1432,0
|
|
20230901,092800,49024506,1432,1427,1437,1427,5688
|
|
20230901,092700,40888662,1428,1431,1431,1428,4069
|
|
20230901,092600,35070262,1431,1431,1431,1431,0
|
|
20230901,092500,35070262,1431,1433,1433,1431,1478
|
|
20230901,092400,32955234,1437,1437,1437,1437,100
|
|
20230901,092300,32811534,1437,1437,1437,1437,0
|
|
20230901,092200,32811534,1437,1435,1437,1435,37
|
|
20230901,092100,32758385,1432,1431,1432,1429,665
|
|
20230901,092000,31807724,1429,1429,1429,1429,500
|
|
20230901,091900,31093224,1429,1428,1429,1428,894
|
|
20230901,091800,29816016,1431,1430,1431,1430,2548
|
|
20230901,091700,26172232,1428,1428,1428,1428,0
|
|
20230901,091600,26172232,1428,1428,1428,1428,0
|
|
20230901,091500,26172232,1428,1428,1428,1428,2565
|
|
20230901,091400,22509412,1431,1432,1432,1421,11
|
|
20230901,091300,22493760,1421,1433,1433,1421,9
|
|
20230901,091200,22480959,1419,1434,1434,1419,140
|
|
20230901,091100,22280214,1434,1419,1434,1419,25
|
|
20230901,091000,22244589,1420,1420,1420,1420,11
|
|
20230901,090900,22228969,1421,1417,1421,1417,2992
|
|
20230901,090800,17982366,1416,1417,1417,1416,2074
|
|
20230901,090700,15045550,1417,1417,1417,1417,1493
|
|
20230901,090600,12929969,1417,1416,1417,1415,1277
|
|
20230901,090500,11120773,1417,1421,1421,1417,2341
|
|
20230901,090400,7796719,1421,1421,1421,1421,200
|
|
20230901,090300,7512519,1420,1427,1435,1420,2509
|
|
20230901,090200,3938412,1438,1431,1438,1430,2122
|
|
20230901,090100,902385,1431,1431,1431,1431,1
|
|
20230901,090000,900954,1430,1430,1439,1430,630
|