692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,202900,522419319,1332,1332,1332,1332,6925
|
|
20230905,202800,522419319,1332,1332,1332,1332,0
|
|
20230905,202700,522419319,1332,1332,1332,1332,0
|
|
20230905,202600,522419319,1332,1332,1332,1332,0
|
|
20230905,202500,522419319,1332,1332,1332,1332,0
|
|
20230905,202400,522419319,1332,1332,1332,1332,0
|
|
20230905,202300,522419319,1332,1332,1332,1332,0
|
|
20230905,202200,522419319,1332,1332,1332,1332,0
|
|
20230905,202100,522419319,1332,1332,1332,1332,0
|
|
20230905,202000,522419319,1332,1332,1332,1332,0
|
|
20230905,201900,522419319,1332,1332,1332,1332,0
|
|
20230905,201800,522419319,1332,1332,1332,1332,0
|
|
20230905,201700,522419319,1332,1332,1332,1332,0
|
|
20230905,201600,522419319,1332,1332,1332,1332,0
|
|
20230905,201500,522419319,1332,1332,1332,1332,0
|
|
20230905,201400,522419319,1332,1332,1332,1332,0
|
|
20230905,201300,522419319,1332,1332,1332,1332,0
|
|
20230905,201200,522419319,1332,1332,1332,1332,0
|
|
20230905,201100,522419319,1332,1332,1332,1332,0
|
|
20230905,201000,522419319,1332,1332,1332,1332,0
|
|
20230905,200900,522419319,1332,1332,1332,1332,0
|
|
20230905,200800,522419319,1332,1332,1332,1332,0
|
|
20230905,200700,522419319,1332,1332,1332,1332,0
|
|
20230905,200600,522419319,1332,1332,1332,1332,0
|
|
20230905,200500,522419319,1332,1332,1332,1332,0
|
|
20230905,200400,522419319,1332,1332,1332,1332,0
|
|
20230905,200300,522419319,1332,1332,1332,1332,0
|
|
20230905,200200,522419319,1332,1332,1332,1332,0
|
|
20230905,200100,522419319,1332,1332,1332,1332,0
|
|
20230905,200000,522419319,1332,1332,1332,1332,0
|
|
20230905,195900,522419319,1332,1332,1332,1332,6925
|
|
20230905,195800,522419319,1332,1332,1332,1332,0
|
|
20230905,195700,522419319,1332,1332,1332,1332,0
|
|
20230905,195600,522419319,1332,1332,1332,1332,0
|
|
20230905,195500,522419319,1332,1332,1332,1332,0
|
|
20230905,195400,522419319,1332,1332,1332,1332,0
|
|
20230905,195300,522419319,1332,1332,1332,1332,0
|
|
20230905,195200,522419319,1332,1332,1332,1332,0
|
|
20230905,195100,522419319,1332,1332,1332,1332,0
|
|
20230905,195000,522419319,1332,1332,1332,1332,0
|
|
20230905,194900,522419319,1332,1332,1332,1332,0
|
|
20230905,194800,522419319,1332,1332,1332,1332,0
|
|
20230905,194700,522419319,1332,1332,1332,1332,0
|
|
20230905,194600,522419319,1332,1332,1332,1332,0
|
|
20230905,194500,522419319,1332,1332,1332,1332,0
|
|
20230905,194400,522419319,1332,1332,1332,1332,0
|
|
20230905,194300,522419319,1332,1332,1332,1332,0
|
|
20230905,194200,522419319,1332,1332,1332,1332,0
|
|
20230905,194100,522419319,1332,1332,1332,1332,0
|
|
20230905,194000,522419319,1332,1332,1332,1332,0
|
|
20230905,193900,522419319,1332,1332,1332,1332,0
|
|
20230905,193800,522419319,1332,1332,1332,1332,0
|
|
20230905,193700,522419319,1332,1332,1332,1332,0
|
|
20230905,193600,522419319,1332,1332,1332,1332,0
|
|
20230905,193500,522419319,1332,1332,1332,1332,0
|
|
20230905,193400,522419319,1332,1332,1332,1332,0
|
|
20230905,193300,522419319,1332,1332,1332,1332,0
|
|
20230905,193200,522419319,1332,1332,1332,1332,0
|
|
20230905,193100,522419319,1332,1332,1332,1332,0
|
|
20230905,193000,522419319,1332,1332,1332,1332,0
|
|
20230905,192900,522419319,1332,1332,1332,1332,6925
|
|
20230905,192800,522419319,1332,1332,1332,1332,0
|
|
20230905,192700,522419319,1332,1332,1332,1332,0
|
|
20230905,192600,522419319,1332,1332,1332,1332,0
|
|
20230905,192500,522419319,1332,1332,1332,1332,0
|
|
20230905,192400,522419319,1332,1332,1332,1332,0
|
|
20230905,192300,522419319,1332,1332,1332,1332,0
|
|
20230905,192200,522419319,1332,1332,1332,1332,0
|
|
20230905,192100,522419319,1332,1332,1332,1332,0
|
|
20230905,192000,522419319,1332,1332,1332,1332,0
|
|
20230905,191900,522419319,1332,1332,1332,1332,0
|
|
20230905,191800,522419319,1332,1332,1332,1332,0
|
|
20230905,191700,522419319,1332,1332,1332,1332,0
|
|
20230905,191600,522419319,1332,1332,1332,1332,0
|
|
20230905,191500,522419319,1332,1332,1332,1332,0
|
|
20230905,191400,522419319,1332,1332,1332,1332,0
|
|
20230905,191300,522419319,1332,1332,1332,1332,0
|
|
20230905,191200,522419319,1332,1332,1332,1332,0
|
|
20230905,191100,522419319,1332,1332,1332,1332,0
|
|
20230905,191000,522419319,1332,1332,1332,1332,0
|
|
20230905,190900,522419319,1332,1332,1332,1332,0
|
|
20230905,190800,522419319,1332,1332,1332,1332,0
|
|
20230905,190700,522419319,1332,1332,1332,1332,0
|
|
20230905,190600,522419319,1332,1332,1332,1332,0
|
|
20230905,190500,522419319,1332,1332,1332,1332,0
|
|
20230905,190400,522419319,1332,1332,1332,1332,0
|
|
20230905,190300,522419319,1332,1332,1332,1332,0
|
|
20230905,190200,522419319,1332,1332,1332,1332,0
|
|
20230905,190100,522419319,1332,1332,1332,1332,0
|
|
20230905,190000,522419319,1332,1332,1332,1332,0
|
|
20230905,185900,522419319,1332,1332,1332,1332,6925
|
|
20230905,185800,522419319,1332,1332,1332,1332,0
|
|
20230905,185700,522419319,1332,1332,1332,1332,0
|
|
20230905,185600,522419319,1332,1332,1332,1332,0
|
|
20230905,185500,522419319,1332,1332,1332,1332,0
|
|
20230905,185400,522419319,1332,1332,1332,1332,0
|
|
20230905,185300,522419319,1332,1332,1332,1332,0
|
|
20230905,185200,522419319,1332,1332,1332,1332,0
|
|
20230905,185100,522419319,1332,1332,1332,1332,0
|
|
20230905,185000,522419319,1332,1332,1332,1332,0
|
|
20230905,184900,522419319,1332,1332,1332,1332,0
|
|
20230905,184800,522419319,1332,1332,1332,1332,0
|
|
20230905,184700,522419319,1332,1332,1332,1332,0
|
|
20230905,184600,522419319,1332,1332,1332,1332,0
|
|
20230905,184500,522419319,1332,1332,1332,1332,0
|
|
20230905,184400,522419319,1332,1332,1332,1332,0
|
|
20230905,184300,522419319,1332,1332,1332,1332,0
|
|
20230905,184200,522419319,1332,1332,1332,1332,0
|
|
20230905,184100,522419319,1332,1332,1332,1332,0
|
|
20230905,184000,522419319,1332,1332,1332,1332,0
|
|
20230905,183900,522419319,1332,1332,1332,1332,0
|
|
20230905,183800,522419319,1332,1332,1332,1332,0
|
|
20230905,183700,522419319,1332,1332,1332,1332,0
|
|
20230905,183600,522419319,1332,1332,1332,1332,0
|
|
20230905,183500,522419319,1332,1332,1332,1332,0
|
|
20230905,183400,522419319,1332,1332,1332,1332,0
|
|
20230905,183300,522419319,1332,1332,1332,1332,0
|
|
20230905,183200,522419319,1332,1332,1332,1332,0
|
|
20230905,183100,522419319,1332,1332,1332,1332,0
|
|
20230905,183000,522419319,1332,1332,1332,1332,0
|
|
20230905,182900,522419319,1332,1332,1332,1332,6925
|
|
20230905,182800,522419319,1332,1332,1332,1332,0
|
|
20230905,182700,522419319,1332,1332,1332,1332,0
|
|
20230905,182600,522419319,1332,1332,1332,1332,0
|
|
20230905,182500,522419319,1332,1332,1332,1332,0
|
|
20230905,182400,522419319,1332,1332,1332,1332,0
|
|
20230905,182300,522419319,1332,1332,1332,1332,0
|
|
20230905,182200,522419319,1332,1332,1332,1332,0
|
|
20230905,182100,522419319,1332,1332,1332,1332,0
|
|
20230905,182000,522419319,1332,1332,1332,1332,0
|
|
20230905,181900,522419319,1332,1332,1332,1332,0
|
|
20230905,181800,522419319,1332,1332,1332,1332,0
|
|
20230905,181700,522419319,1332,1332,1332,1332,0
|
|
20230905,181600,522419319,1332,1332,1332,1332,0
|
|
20230905,181500,522419319,1332,1332,1332,1332,0
|
|
20230905,181400,522419319,1332,1332,1332,1332,0
|
|
20230905,181300,522419319,1332,1332,1332,1332,0
|
|
20230905,181200,522419319,1332,1332,1332,1332,0
|
|
20230905,181100,522419319,1332,1332,1332,1332,0
|
|
20230905,181000,522419319,1332,1332,1332,1332,0
|
|
20230905,180900,522419319,1332,1332,1332,1332,0
|
|
20230905,180800,522419319,1332,1332,1332,1332,0
|
|
20230905,180700,522419319,1332,1332,1332,1332,0
|
|
20230905,180600,522419319,1332,1332,1332,1332,0
|
|
20230905,180500,522419319,1332,1332,1332,1332,0
|
|
20230905,180400,522419319,1332,1332,1332,1332,0
|
|
20230905,180300,522419319,1332,1332,1332,1332,0
|
|
20230905,180200,522419319,1332,1332,1332,1332,0
|
|
20230905,180100,522419319,1332,1332,1332,1332,0
|
|
20230905,180000,522419319,1332,1332,1332,1332,0
|
|
20230905,175900,522419319,1332,1332,1332,1332,6925
|
|
20230905,175800,522419319,1332,1332,1332,1332,0
|
|
20230905,175700,522419319,1332,1332,1332,1332,0
|
|
20230905,175600,522419319,1332,1332,1332,1332,0
|
|
20230905,175500,522419319,1332,1332,1332,1332,0
|
|
20230905,175400,522419319,1332,1332,1332,1332,0
|
|
20230905,175300,522419319,1332,1332,1332,1332,0
|
|
20230905,175200,522419319,1332,1332,1332,1332,0
|
|
20230905,175100,522419319,1332,1332,1332,1332,0
|
|
20230905,175000,522419319,1332,1332,1332,1332,0
|
|
20230905,174900,522419319,1332,1332,1332,1332,0
|
|
20230905,174800,522419319,1332,1332,1332,1332,0
|
|
20230905,174700,522419319,1332,1332,1332,1332,0
|
|
20230905,174600,522419319,1332,1332,1332,1332,0
|
|
20230905,174500,522419319,1332,1332,1332,1332,0
|
|
20230905,174400,522419319,1332,1332,1332,1332,0
|
|
20230905,174300,522419319,1332,1332,1332,1332,0
|
|
20230905,174200,522419319,1332,1332,1332,1332,0
|
|
20230905,174100,522419319,1332,1332,1332,1332,0
|
|
20230905,174000,522419319,1332,1332,1332,1332,0
|
|
20230905,173900,522419319,1332,1332,1332,1332,0
|
|
20230905,173800,522419319,1332,1332,1332,1332,0
|
|
20230905,173700,522419319,1332,1332,1332,1332,0
|
|
20230905,173600,522419319,1332,1332,1332,1332,0
|
|
20230905,173500,522419319,1332,1332,1332,1332,0
|
|
20230905,173400,522419319,1332,1332,1332,1332,0
|
|
20230905,173300,522419319,1332,1332,1332,1332,0
|
|
20230905,173200,522419319,1332,1332,1332,1332,0
|
|
20230905,173100,522419319,1332,1332,1332,1332,0
|
|
20230905,173000,522419319,1332,1332,1332,1332,0
|
|
20230905,172900,522419319,1332,1332,1332,1332,6925
|
|
20230905,172800,522419319,1332,1332,1332,1332,0
|
|
20230905,172700,522419319,1332,1332,1332,1332,0
|
|
20230905,172600,522419319,1332,1332,1332,1332,0
|
|
20230905,172500,522419319,1332,1332,1332,1332,0
|
|
20230905,172400,522419319,1332,1332,1332,1332,0
|
|
20230905,172300,522419319,1332,1332,1332,1332,0
|
|
20230905,172200,522419319,1332,1332,1332,1332,0
|
|
20230905,172100,522419319,1332,1332,1332,1332,0
|
|
20230905,172000,522419319,1332,1332,1332,1332,0
|
|
20230905,171900,522419319,1332,1332,1332,1332,0
|
|
20230905,171800,522419319,1332,1332,1332,1332,0
|
|
20230905,171700,522419319,1332,1332,1332,1332,0
|
|
20230905,171600,522419319,1332,1332,1332,1332,0
|
|
20230905,171500,522419319,1332,1332,1332,1332,0
|
|
20230905,171400,522419319,1332,1332,1332,1332,0
|
|
20230905,171300,522419319,1332,1332,1332,1332,0
|
|
20230905,171200,522419319,1332,1332,1332,1332,0
|
|
20230905,171100,522419319,1332,1332,1332,1332,0
|
|
20230905,171000,522419319,1332,1332,1332,1332,0
|
|
20230905,170900,522419319,1332,1332,1332,1332,0
|
|
20230905,170800,522419319,1332,1332,1332,1332,0
|
|
20230905,170700,522419319,1332,1332,1332,1332,0
|
|
20230905,170600,522419319,1332,1332,1332,1332,0
|
|
20230905,170500,522419319,1332,1332,1332,1332,0
|
|
20230905,170400,522419319,1332,1332,1332,1332,0
|
|
20230905,170300,522419319,1332,1332,1332,1332,0
|
|
20230905,170200,522419319,1332,1332,1332,1332,0
|
|
20230905,170100,522419319,1332,1332,1332,1332,0
|
|
20230905,170000,522419319,1332,1332,1332,1332,0
|
|
20230905,165900,522419319,1332,1332,1332,1332,6925
|
|
20230905,165800,522419319,1332,1332,1332,1332,0
|
|
20230905,165700,522419319,1332,1332,1332,1332,0
|
|
20230905,165600,522419319,1332,1332,1332,1332,0
|
|
20230905,165500,522419319,1332,1332,1332,1332,0
|
|
20230905,165400,522419319,1332,1332,1332,1332,0
|
|
20230905,165300,522419319,1332,1332,1332,1332,0
|
|
20230905,165200,522419319,1332,1332,1332,1332,0
|
|
20230905,165100,522419319,1332,1332,1332,1332,0
|
|
20230905,165000,522419319,1332,1332,1332,1332,0
|
|
20230905,164900,522419319,1332,1332,1332,1332,0
|
|
20230905,164800,522419319,1332,1332,1332,1332,0
|
|
20230905,164700,522419319,1332,1332,1332,1332,0
|
|
20230905,164600,522419319,1332,1332,1332,1332,0
|
|
20230905,164500,522419319,1332,1332,1332,1332,0
|
|
20230905,164400,522419319,1332,1332,1332,1332,0
|
|
20230905,164300,522419319,1332,1332,1332,1332,0
|
|
20230905,164200,522419319,1332,1332,1332,1332,0
|
|
20230905,164100,522419319,1332,1332,1332,1332,0
|
|
20230905,164000,522419319,1332,1332,1332,1332,0
|
|
20230905,163900,522419319,1332,1332,1332,1332,0
|
|
20230905,163800,522419319,1332,1332,1332,1332,0
|
|
20230905,163700,522419319,1332,1332,1332,1332,0
|
|
20230905,163600,522419319,1332,1332,1332,1332,0
|
|
20230905,163500,522419319,1332,1332,1332,1332,0
|
|
20230905,163400,522419319,1332,1332,1332,1332,0
|
|
20230905,163300,522419319,1332,1332,1332,1332,0
|
|
20230905,163200,522419319,1332,1332,1332,1332,0
|
|
20230905,163100,522419319,1332,1332,1332,1332,0
|
|
20230905,163000,522419319,1332,1332,1332,1332,0
|
|
20230905,162900,522419319,1332,1332,1332,1332,6925
|
|
20230905,162800,522419319,1332,1332,1332,1332,0
|
|
20230905,162700,522419319,1332,1332,1332,1332,0
|
|
20230905,162600,522419319,1332,1332,1332,1332,0
|
|
20230905,162500,522419319,1332,1332,1332,1332,0
|
|
20230905,162400,522419319,1332,1332,1332,1332,0
|
|
20230905,162300,522419319,1332,1332,1332,1332,0
|
|
20230905,162200,522419319,1332,1332,1332,1332,0
|
|
20230905,162100,522419319,1332,1332,1332,1332,0
|
|
20230905,162000,522419319,1332,1332,1332,1332,0
|
|
20230905,161900,522419319,1332,1332,1332,1332,0
|
|
20230905,161800,522419319,1332,1332,1332,1332,0
|
|
20230905,161700,522419319,1332,1332,1332,1332,0
|
|
20230905,161600,522419319,1332,1332,1332,1332,0
|
|
20230905,161500,522419319,1332,1332,1332,1332,0
|
|
20230905,161400,522419319,1332,1332,1332,1332,0
|
|
20230905,161300,522419319,1332,1332,1332,1332,0
|
|
20230905,161200,522419319,1332,1332,1332,1332,0
|
|
20230905,161100,522419319,1332,1332,1332,1332,0
|
|
20230905,161000,522419319,1332,1332,1332,1332,0
|
|
20230905,160900,522419319,1332,1332,1332,1332,0
|
|
20230905,160800,522419319,1332,1332,1332,1332,0
|
|
20230905,160700,522419319,1332,1332,1332,1332,0
|
|
20230905,160600,522419319,1332,1332,1332,1332,0
|
|
20230905,160500,522419319,1332,1332,1332,1332,0
|
|
20230905,160400,522419319,1332,1332,1332,1332,0
|
|
20230905,160300,522419319,1332,1332,1332,1332,0
|
|
20230905,160200,522419319,1332,1332,1332,1332,0
|
|
20230905,160100,522419319,1332,1332,1332,1332,0
|
|
20230905,160000,522419319,1332,1332,1332,1332,0
|
|
20230905,155900,522419319,1332,1332,1332,1332,6925
|
|
20230905,155800,522419319,1332,1332,1332,1332,0
|
|
20230905,155700,522419319,1332,1332,1332,1332,0
|
|
20230905,155600,522419319,1332,1332,1332,1332,0
|
|
20230905,155500,522419319,1332,1332,1332,1332,0
|
|
20230905,155400,522419319,1332,1332,1332,1332,0
|
|
20230905,155300,522419319,1332,1332,1332,1332,0
|
|
20230905,155200,522419319,1332,1332,1332,1332,0
|
|
20230905,155100,522419319,1332,1332,1332,1332,0
|
|
20230905,155000,522419319,1332,1332,1332,1332,0
|
|
20230905,154900,522419319,1332,1332,1332,1332,0
|
|
20230905,154800,522419319,1332,1332,1332,1332,0
|
|
20230905,154700,522419319,1332,1332,1332,1332,0
|
|
20230905,154600,522419319,1332,1332,1332,1332,0
|
|
20230905,154500,522419319,1332,1332,1332,1332,0
|
|
20230905,154400,522419319,1332,1332,1332,1332,0
|
|
20230905,154300,522419319,1332,1332,1332,1332,0
|
|
20230905,154200,522419319,1332,1332,1332,1332,0
|
|
20230905,154100,522419319,1332,1332,1332,1332,0
|
|
20230905,154000,522419319,1332,1332,1332,1332,0
|
|
20230905,153900,522419319,1332,1332,1332,1332,0
|
|
20230905,153800,522419319,1332,1332,1332,1332,0
|
|
20230905,153700,522419319,1332,1332,1332,1332,0
|
|
20230905,153600,522419319,1332,1332,1332,1332,0
|
|
20230905,153500,522419319,1332,1332,1332,1332,0
|
|
20230905,153400,522419319,1332,1332,1332,1332,0
|
|
20230905,153300,522419319,1332,1332,1332,1332,0
|
|
20230905,153200,522419319,1332,1332,1332,1332,0
|
|
20230905,153100,522419319,1332,1332,1332,1332,0
|
|
20230905,153000,522419319,1332,1332,1332,1332,6925
|
|
20230905,152900,513195219,1333,1333,1333,1333,0
|
|
20230905,152800,513195219,1333,1333,1333,1333,0
|
|
20230905,152700,513195219,1333,1333,1333,1333,0
|
|
20230905,152600,513195219,1333,1333,1333,1333,0
|
|
20230905,152500,513195219,1333,1333,1333,1333,0
|
|
20230905,152400,513195219,1333,1333,1333,1333,0
|
|
20230905,152300,513195219,1333,1333,1333,1333,0
|
|
20230905,152200,513195219,1333,1333,1333,1333,0
|
|
20230905,152100,513195219,1333,1333,1333,1333,0
|
|
20230905,152000,513195219,1333,1333,1333,1333,0
|
|
20230905,151900,513195219,1333,1334,1334,1333,173
|
|
20230905,151800,512964579,1335,1335,1335,1335,20
|
|
20230905,151700,512937879,1335,1336,1336,1335,611
|
|
20230905,151600,512122136,1336,1336,1336,1336,110
|
|
20230905,151500,511975176,1336,1336,1336,1336,0
|
|
20230905,151400,511975176,1336,1336,1336,1336,3
|
|
20230905,151300,511971168,1336,1336,1336,1336,20
|
|
20230905,151200,511944448,1336,1336,1336,1336,0
|
|
20230905,151100,511944448,1336,1335,1336,1335,1593
|
|
20230905,151000,509816884,1335,1335,1335,1335,76
|
|
20230905,150900,509715424,1331,1335,1335,1331,32
|
|
20230905,150800,509672752,1335,1335,1335,1335,1
|
|
20230905,150700,509671417,1330,1330,1330,1330,0
|
|
20230905,150600,509671417,1330,1331,1331,1330,25
|
|
20230905,150500,509638157,1336,1336,1336,1336,0
|
|
20230905,150400,509638157,1336,1336,1336,1336,1
|
|
20230905,150300,509636821,1330,1330,1330,1330,0
|
|
20230905,150200,509636821,1330,1330,1330,1330,0
|
|
20230905,150100,509636821,1330,1330,1330,1330,0
|
|
20230905,150000,509636821,1330,1331,1331,1330,5010
|
|
20230905,145900,502971871,1332,1332,1332,1332,319
|
|
20230905,145800,502546963,1332,1333,1333,1332,1762
|
|
20230905,145700,500198275,1333,1333,1333,1333,10
|
|
20230905,145600,500184945,1333,1336,1336,1332,5830
|
|
20230905,145500,492409425,1337,1337,1337,1337,0
|
|
20230905,145400,492409425,1337,1338,1339,1337,13
|
|
20230905,145300,492392041,1337,1337,1337,1337,152
|
|
20230905,145200,492188817,1337,1337,1337,1337,0
|
|
20230905,145100,492188817,1337,1338,1338,1337,149
|
|
20230905,145000,491989504,1337,1337,1337,1337,0
|
|
20230905,144900,491989504,1337,1337,1337,1337,100
|
|
20230905,144800,491855804,1338,1337,1338,1337,1915
|
|
20230905,144700,489293549,1337,1336,1337,1336,568
|
|
20230905,144600,488534681,1337,1337,1337,1337,1
|
|
20230905,144500,488533344,1336,1336,1336,1336,5
|
|
20230905,144400,488526664,1337,1340,1340,1337,586
|
|
20230905,144300,487741871,1335,1340,1340,1335,1085
|
|
20230905,144200,486289406,1339,1339,1339,1339,0
|
|
20230905,144100,486289406,1339,1339,1339,1339,0
|
|
20230905,144000,486289406,1339,1339,1339,1339,1840
|
|
20230905,143900,483825646,1338,1342,1342,1338,23
|
|
20230905,143800,483794828,1345,1344,1345,1344,400
|
|
20230905,143700,483257139,1342,1342,1342,1342,4
|
|
20230905,143600,483251771,1344,1344,1344,1344,15
|
|
20230905,143500,483231611,1340,1340,1340,1340,165
|
|
20230905,143400,483010511,1340,1340,1340,1339,2831
|
|
20230905,143300,479217434,1340,1340,1340,1340,2
|
|
20230905,143200,479214754,1337,1337,1337,1337,10
|
|
20230905,143100,479201384,1337,1337,1337,1337,20
|
|
20230905,143000,479174644,1339,1339,1339,1339,0
|
|
20230905,142900,479174644,1339,1339,1339,1339,0
|
|
20230905,142800,479174644,1339,1339,1339,1339,200
|
|
20230905,142700,478906844,1339,1338,1339,1338,720
|
|
20230905,142600,477943479,1337,1337,1337,1337,290
|
|
20230905,142500,477555749,1336,1335,1336,1335,1624
|
|
20230905,142400,475387613,1336,1336,1336,1336,11
|
|
20230905,142300,475372917,1335,1335,1335,1335,0
|
|
20230905,142200,475372917,1335,1335,1335,1335,0
|
|
20230905,142100,475372917,1335,1335,1335,1335,0
|
|
20230905,142000,475372917,1335,1335,1335,1335,1
|
|
20230905,141900,475371582,1335,1335,1335,1335,5
|
|
20230905,141800,475364907,1337,1337,1337,1337,0
|
|
20230905,141700,475364907,1337,1337,1337,1337,0
|
|
20230905,141600,475364907,1337,1337,1338,1337,1012
|
|
20230905,141500,474011862,1338,1338,1338,1338,0
|
|
20230905,141400,474011862,1338,1335,1338,1335,25
|
|
20230905,141300,473978481,1336,1336,1336,1336,51
|
|
20230905,141200,473910345,1338,1338,1338,1338,1
|
|
20230905,141100,473909007,1338,1338,1338,1338,7
|
|
20230905,141000,473899641,1335,1335,1335,1335,0
|
|
20230905,140900,473899641,1335,1335,1335,1335,1562
|
|
20230905,140800,471814371,1334,1334,1334,1334,0
|
|
20230905,140700,471814371,1334,1334,1334,1334,0
|
|
20230905,140600,471814371,1334,1334,1334,1334,0
|
|
20230905,140500,471814371,1334,1334,1334,1334,0
|
|
20230905,140400,471814371,1334,1334,1334,1334,0
|
|
20230905,140300,471814371,1334,1334,1334,1334,0
|
|
20230905,140200,471814371,1334,1334,1334,1334,0
|
|
20230905,140100,471814371,1334,1338,1338,1334,4053
|
|
20230905,140000,466393018,1336,1337,1337,1336,824
|
|
20230905,135900,465291378,1338,1338,1338,1338,400
|
|
20230905,135800,464756178,1337,1337,1337,1337,532
|
|
20230905,135700,464044894,1337,1337,1337,1337,2
|
|
20230905,135600,464042220,1337,1337,1337,1337,20
|
|
20230905,135500,464015480,1337,1337,1337,1337,2
|
|
20230905,135400,464012806,1338,1338,1338,1338,10
|
|
20230905,135300,463999426,1338,1338,1338,1338,0
|
|
20230905,135200,463999426,1338,1338,1338,1338,0
|
|
20230905,135100,463999426,1338,1338,1338,1338,310
|
|
20230905,135000,463584646,1338,1337,1338,1337,937
|
|
20230905,134900,462331872,1337,1337,1337,1337,34
|
|
20230905,134800,462286414,1337,1337,1337,1337,0
|
|
20230905,134700,462286414,1337,1337,1337,1337,0
|
|
20230905,134600,462286414,1337,1337,1337,1337,0
|
|
20230905,134500,462286414,1337,1337,1337,1337,11
|
|
20230905,134400,462271707,1334,1334,1334,1334,13
|
|
20230905,134300,462254365,1334,1334,1334,1334,0
|
|
20230905,134200,462254365,1334,1334,1334,1334,0
|
|
20230905,134100,462254365,1334,1334,1334,1334,10
|
|
20230905,134000,462241025,1334,1334,1334,1334,0
|
|
20230905,133900,462241025,1334,1334,1334,1334,0
|
|
20230905,133800,462241025,1334,1335,1335,1334,28
|
|
20230905,133700,462203672,1334,1335,1335,1334,1500
|
|
20230905,133600,460202172,1336,1336,1336,1336,16
|
|
20230905,133500,460180796,1336,1337,1337,1335,511
|
|
20230905,133400,459497700,1338,1338,1338,1338,0
|
|
20230905,133300,459497700,1338,1338,1338,1338,0
|
|
20230905,133200,459497700,1338,1338,1338,1338,35
|
|
20230905,133100,459450870,1337,1337,1337,1337,3009
|
|
20230905,133000,455427837,1337,1337,1337,1337,0
|
|
20230905,132900,455427837,1337,1337,1337,1337,6
|
|
20230905,132800,455419815,1333,1333,1333,1333,528
|
|
20230905,132700,454715991,1333,1333,1333,1333,0
|
|
20230905,132600,454715991,1333,1333,1333,1333,6
|
|
20230905,132500,454707993,1333,1333,1333,1333,0
|
|
20230905,132400,454707993,1333,1333,1333,1333,110
|
|
20230905,132300,454561363,1333,1333,1333,1333,1000
|
|
20230905,132200,453228363,1333,1332,1333,1332,309
|
|
20230905,132100,452816725,1330,1330,1330,1330,0
|
|
20230905,132000,452816725,1330,1330,1330,1330,0
|
|
20230905,131900,452816725,1330,1330,1330,1330,1893
|
|
20230905,131800,450299035,1330,1330,1330,1330,5
|
|
20230905,131700,450292385,1329,1330,1330,1329,83
|
|
20230905,131600,450182035,1330,1330,1330,1330,100
|
|
20230905,131500,450049035,1329,1329,1329,1329,0
|
|
20230905,131400,450049035,1329,1329,1329,1329,257
|
|
20230905,131300,449707482,1329,1331,1331,1329,204
|
|
20230905,131200,449436150,1331,1331,1331,1331,0
|
|
20230905,131100,449436150,1331,1331,1331,1331,0
|
|
20230905,131000,449436150,1331,1331,1331,1331,1823
|
|
20230905,130900,447009737,1333,1331,1333,1331,1179
|
|
20230905,130800,445440468,1330,1330,1330,1330,0
|
|
20230905,130700,445440468,1330,1330,1330,1330,0
|
|
20230905,130600,445440468,1330,1333,1333,1330,6065
|
|
20230905,130500,437368795,1336,1333,1336,1333,4483
|
|
20230905,130400,431380580,1334,1334,1334,1334,400
|
|
20230905,130300,430846980,1334,1334,1334,1334,1010
|
|
20230905,130200,429499640,1334,1334,1334,1334,50
|
|
20230905,130100,429432940,1334,1334,1334,1334,0
|
|
20230905,130000,429432940,1334,1333,1334,1333,123
|
|
20230905,125900,429268878,1333,1334,1334,1333,223
|
|
20230905,125800,428971412,1333,1332,1333,1332,218
|
|
20230905,125700,428680978,1331,1331,1331,1331,1
|
|
20230905,125600,428679647,1331,1331,1331,1331,2
|
|
20230905,125500,428676985,1333,1331,1333,1331,62
|
|
20230905,125400,428594379,1331,1334,1334,1331,492
|
|
20230905,125300,427938114,1334,1334,1334,1334,59
|
|
20230905,125200,427859408,1335,1338,1338,1335,881
|
|
20230905,125100,426680636,1342,1342,1342,1342,745
|
|
20230905,125000,425680846,1338,1339,1348,1338,2895
|
|
20230905,124900,421797733,1359,1343,1360,1343,4929
|
|
20230905,124800,415133692,1343,1328,1360,1328,21844
|
|
20230905,124700,385699529,1326,1326,1326,1326,2588
|
|
20230905,124600,382267841,1328,1328,1328,1328,0
|
|
20230905,124500,382267841,1328,1328,1328,1328,1
|
|
20230905,124400,382266513,1328,1328,1328,1326,1110
|
|
20230905,124300,380794433,1328,1328,1328,1328,100
|
|
20230905,124200,380661633,1326,1326,1326,1326,0
|
|
20230905,124100,380661633,1326,1326,1326,1326,0
|
|
20230905,124000,380661633,1326,1328,1328,1326,532
|
|
20230905,123900,379955937,1326,1326,1326,1326,364
|
|
20230905,123800,379473273,1327,1327,1327,1327,227
|
|
20230905,123700,379172044,1327,1328,1328,1327,536
|
|
20230905,123600,378460239,1329,1329,1329,1329,0
|
|
20230905,123500,378460239,1329,1329,1329,1329,0
|
|
20230905,123400,378460239,1329,1329,1329,1329,0
|
|
20230905,123300,378460239,1329,1329,1329,1329,2
|
|
20230905,123200,378457581,1329,1329,1329,1329,262
|
|
20230905,123100,378109383,1326,1326,1326,1326,0
|
|
20230905,123000,378109383,1326,1324,1326,1324,11
|
|
20230905,122900,378094799,1325,1325,1325,1325,0
|
|
20230905,122800,378094799,1325,1323,1325,1322,19306
|
|
20230905,122700,352565021,1322,1328,1328,1321,9749
|
|
20230905,122600,339646907,1328,1330,1330,1328,2311
|
|
20230905,122500,336573637,1331,1331,1331,1331,0
|
|
20230905,122400,336573637,1331,1331,1331,1331,0
|
|
20230905,122300,336573637,1331,1331,1331,1331,0
|
|
20230905,122200,336573637,1331,1331,1331,1331,274
|
|
20230905,122100,336208943,1331,1331,1331,1331,1
|
|
20230905,122000,336207612,1332,1332,1332,1332,0
|
|
20230905,121900,336207612,1332,1332,1332,1332,10
|
|
20230905,121800,336194292,1332,1332,1332,1332,0
|
|
20230905,121700,336194292,1332,1332,1332,1332,4
|
|
20230905,121600,336188964,1332,1332,1332,1332,1
|
|
20230905,121500,336187632,1332,1332,1332,1332,0
|
|
20230905,121400,336187632,1332,1335,1335,1332,2651
|
|
20230905,121300,332656494,1333,1333,1333,1333,2
|
|
20230905,121200,332653828,1333,1333,1333,1333,0
|
|
20230905,121100,332653828,1333,1333,1333,1333,45
|
|
20230905,121000,332593843,1333,1333,1333,1333,3
|
|
20230905,120900,332589844,1333,1333,1333,1333,150
|
|
20230905,120800,332389894,1333,1333,1333,1333,168
|
|
20230905,120700,332165950,1333,1333,1333,1333,33
|
|
20230905,120600,332121961,1333,1333,1333,1333,2
|
|
20230905,120500,332119295,1335,1335,1335,1335,2013
|
|
20230905,120400,329431940,1338,1335,1338,1335,13
|
|
20230905,120300,329414579,1335,1336,1336,1335,196
|
|
20230905,120200,329152730,1339,1339,1339,1339,100
|
|
20230905,120100,329018830,1339,1339,1339,1339,0
|
|
20230905,120000,329018830,1339,1336,1339,1336,69
|
|
20230905,115900,328926640,1336,1336,1336,1336,0
|
|
20230905,115800,328926640,1336,1335,1336,1335,1843
|
|
20230905,115700,326464635,1335,1335,1335,1335,0
|
|
20230905,115600,326464635,1335,1334,1335,1334,700
|
|
20230905,115500,325530153,1332,1332,1332,1332,784
|
|
20230905,115400,324485865,1332,1332,1332,1332,2069
|
|
20230905,115300,321729957,1331,1332,1332,1331,162
|
|
20230905,115200,321514315,1332,1332,1332,1332,199
|
|
20230905,115100,321249247,1332,1332,1332,1332,400
|
|
20230905,115000,320716447,1332,1332,1332,1332,5
|
|
20230905,114900,320709787,1331,1334,1334,1331,2910
|
|
20230905,114800,316836316,1335,1335,1335,1335,200
|
|
20230905,114700,316569316,1335,1335,1335,1335,714
|
|
20230905,114600,315616126,1335,1335,1335,1335,635
|
|
20230905,114500,314768401,1335,1335,1335,1335,0
|
|
20230905,114400,314768401,1335,1335,1336,1335,104
|
|
20230905,114300,314629560,1337,1340,1340,1337,450
|
|
20230905,114200,314026981,1339,1339,1339,1339,0
|
|
20230905,114100,314026981,1339,1339,1339,1339,31
|
|
20230905,114000,313985472,1339,1339,1339,1339,11
|
|
20230905,113900,313970743,1339,1339,1339,1339,307
|
|
20230905,113800,313559670,1339,1339,1339,1339,0
|
|
20230905,113700,313559670,1339,1339,1339,1339,3
|
|
20230905,113600,313555653,1335,1335,1335,1335,0
|
|
20230905,113500,313555653,1335,1335,1338,1335,352
|
|
20230905,113400,313085730,1335,1335,1335,1335,1
|
|
20230905,113300,313084395,1338,1338,1338,1338,0
|
|
20230905,113200,313084395,1338,1338,1338,1338,0
|
|
20230905,113100,313084395,1338,1337,1338,1337,400
|
|
20230905,113000,312549303,1335,1335,1335,1335,0
|
|
20230905,112900,312549303,1335,1336,1336,1335,1418
|
|
20230905,112800,310654945,1336,1336,1336,1336,3
|
|
20230905,112700,310650937,1336,1336,1336,1336,3
|
|
20230905,112600,310646929,1336,1335,1336,1335,85
|
|
20230905,112500,310533370,1336,1336,1336,1336,0
|
|
20230905,112400,310533370,1336,1336,1336,1336,18
|
|
20230905,112300,310509322,1335,1335,1335,1335,0
|
|
20230905,112200,310509322,1335,1335,1335,1335,0
|
|
20230905,112100,310509322,1335,1335,1335,1335,6
|
|
20230905,112000,310501312,1336,1336,1336,1336,0
|
|
20230905,111900,310501312,1336,1336,1336,1336,0
|
|
20230905,111800,310501312,1336,1336,1336,1336,0
|
|
20230905,111700,310501312,1336,1336,1336,1336,1
|
|
20230905,111600,310499976,1337,1337,1337,1337,0
|
|
20230905,111500,310499976,1337,1337,1337,1337,1
|
|
20230905,111400,310498639,1337,1337,1337,1337,1
|
|
20230905,111300,310497302,1333,1333,1333,1333,1
|
|
20230905,111200,310495969,1334,1334,1334,1334,2041
|
|
20230905,111100,307773275,1334,1334,1334,1334,100
|
|
20230905,111000,307639875,1334,1335,1335,1334,82
|
|
20230905,110900,307530458,1337,1337,1337,1337,0
|
|
20230905,110800,307530458,1337,1337,1337,1337,0
|
|
20230905,110700,307530458,1337,1337,1337,1337,0
|
|
20230905,110600,307530458,1337,1337,1337,1337,0
|
|
20230905,110500,307530458,1337,1338,1338,1336,1465
|
|
20230905,110400,305571585,1339,1339,1339,1339,4
|
|
20230905,110300,305566229,1340,1340,1340,1340,104
|
|
20230905,110200,305426869,1340,1340,1340,1340,1
|
|
20230905,110100,305425529,1339,1336,1339,1320,37325
|
|
20230905,110000,255802105,1341,1337,1341,1337,4922
|
|
20230905,105900,249221359,1338,1338,1338,1337,3572
|
|
20230905,105800,244442312,1338,1338,1338,1338,0
|
|
20230905,105700,244442312,1338,1338,1338,1338,0
|
|
20230905,105600,244442312,1338,1338,1338,1338,0
|
|
20230905,105500,244442312,1338,1338,1338,1338,0
|
|
20230905,105400,244442312,1338,1338,1338,1338,1
|
|
20230905,105300,244440974,1339,1339,1339,1339,0
|
|
20230905,105200,244440974,1339,1339,1339,1339,0
|
|
20230905,105100,244440974,1339,1339,1339,1339,10
|
|
20230905,105000,244427584,1339,1341,1341,1339,91
|
|
20230905,104900,244305644,1343,1343,1343,1343,0
|
|
20230905,104800,244305644,1343,1343,1343,1343,0
|
|
20230905,104700,244305644,1343,1343,1343,1343,1
|
|
20230905,104600,244304301,1339,1339,1339,1339,0
|
|
20230905,104500,244304301,1339,1339,1339,1339,0
|
|
20230905,104400,244304301,1339,1339,1339,1339,0
|
|
20230905,104300,244304301,1339,1339,1339,1339,9
|
|
20230905,104200,244292250,1339,1339,1339,1339,1494
|
|
20230905,104100,242291784,1338,1344,1344,1338,101
|
|
20230905,104000,242156450,1340,1340,1340,1339,85
|
|
20230905,103900,242042580,1340,1340,1340,1340,95
|
|
20230905,103800,241915280,1340,1340,1340,1340,0
|
|
20230905,103700,241915280,1340,1340,1340,1340,0
|
|
20230905,103600,241915280,1340,1340,1340,1340,20
|
|
20230905,103500,241888480,1338,1338,1338,1338,0
|
|
20230905,103400,241888480,1338,1338,1338,1338,0
|
|
20230905,103300,241888480,1338,1338,1338,1338,113
|
|
20230905,103200,241737286,1337,1337,1337,1337,0
|
|
20230905,103100,241737286,1337,1337,1337,1337,3000
|
|
20230905,103000,237726286,1337,1337,1337,1337,0
|
|
20230905,102900,237726286,1337,1339,1339,1333,3393
|
|
20230905,102800,233191035,1339,1342,1342,1339,8500
|
|
20230905,102700,221803677,1347,1347,1347,1347,1
|
|
20230905,102600,221802330,1347,1347,1347,1347,0
|
|
20230905,102500,221802330,1347,1347,1347,1347,0
|
|
20230905,102400,221802330,1347,1347,1347,1347,0
|
|
20230905,102300,221802330,1347,1347,1347,1347,0
|
|
20230905,102200,221802330,1347,1346,1347,1346,1000
|
|
20230905,102100,220455341,1347,1347,1347,1347,10
|
|
20230905,102000,220441871,1343,1343,1343,1343,0
|
|
20230905,101900,220441871,1343,1344,1344,1343,340
|
|
20230905,101800,219985138,1344,1345,1345,1343,1087
|
|
20230905,101700,218524141,1345,1345,1345,1345,2
|
|
20230905,101600,218521451,1345,1345,1345,1345,0
|
|
20230905,101500,218521451,1345,1345,1345,1345,1
|
|
20230905,101400,218520106,1345,1345,1345,1345,0
|
|
20230905,101300,218520106,1345,1345,1345,1345,39
|
|
20230905,101200,218467651,1349,1349,1349,1349,20
|
|
20230905,101100,218440671,1349,1349,1349,1349,0
|
|
20230905,101000,218440671,1349,1345,1349,1345,2
|
|
20230905,100900,218437977,1345,1350,1350,1345,16
|
|
20230905,100800,218416452,1350,1344,1350,1344,375
|
|
20230905,100700,217912428,1345,1339,1345,1339,4406
|
|
20230905,100600,212003261,1339,1334,1339,1334,115
|
|
20230905,100500,211849826,1335,1335,1335,1335,6218
|
|
20230905,100400,203548796,1332,1333,1333,1332,1420
|
|
20230905,100300,201656236,1333,1333,1333,1333,182
|
|
20230905,100200,201413630,1333,1333,1333,1333,76
|
|
20230905,100100,201312322,1335,1341,1341,1335,10588
|
|
20230905,100000,187146395,1340,1340,1340,1340,105
|
|
20230905,095900,187005695,1340,1340,1340,1340,9
|
|
20230905,095800,186993635,1340,1340,1340,1340,56
|
|
20230905,095700,186918595,1340,1340,1340,1340,63
|
|
20230905,095600,186834175,1339,1339,1339,1339,30
|
|
20230905,095500,186794005,1338,1338,1338,1338,0
|
|
20230905,095400,186794005,1338,1338,1338,1338,0
|
|
20230905,095300,186794005,1338,1340,1340,1338,300
|
|
20230905,095200,186392530,1343,1343,1343,1343,0
|
|
20230905,095100,186392530,1343,1343,1343,1343,0
|
|
20230905,095000,186392530,1343,1338,1343,1337,383
|
|
20230905,094900,185879661,1336,1336,1336,1336,0
|
|
20230905,094800,185879661,1336,1336,1336,1336,2035
|
|
20230905,094700,183160901,1336,1336,1336,1336,0
|
|
20230905,094600,183160901,1336,1336,1336,1336,10
|
|
20230905,094500,183147541,1336,1336,1336,1336,301
|
|
20230905,094400,182745405,1331,1335,1335,1331,3000
|
|
20230905,094300,178748905,1335,1335,1335,1335,1
|
|
20230905,094200,178747570,1341,1335,1341,1335,2128
|
|
20230905,094100,175897336,1344,1336,1344,1320,33157
|
|
20230905,094000,131895788,1336,1336,1336,1336,1
|
|
20230905,093900,131894452,1333,1337,1337,1333,11499
|
|
20230905,093800,116555686,1337,1337,1337,1337,0
|
|
20230905,093700,116555686,1337,1337,1337,1337,0
|
|
20230905,093600,116555686,1337,1337,1337,1337,4
|
|
20230905,093500,116550338,1333,1337,1338,1333,2100
|
|
20230905,093400,113750464,1337,1337,1337,1333,796
|
|
20230905,093300,112689372,1333,1337,1337,1333,151
|
|
20230905,093200,112488085,1338,1338,1338,1338,50
|
|
20230905,093100,112421185,1335,1333,1335,1333,10
|
|
20230905,093000,112407853,1332,1332,1333,1332,1665
|
|
20230905,092900,110189973,1332,1332,1332,1332,1
|
|
20230905,092800,110188641,1332,1332,1334,1332,5322
|
|
20230905,092700,103097207,1331,1329,1332,1328,1677
|
|
20230905,092600,100865504,1329,1332,1337,1329,6043
|
|
20230905,092500,92817204,1332,1336,1336,1328,4276
|
|
20230905,092400,87117302,1327,1330,1339,1322,15857
|
|
20230905,092300,66054902,1330,1343,1343,1326,9076
|
|
20230905,092200,53947241,1345,1345,1345,1345,0
|
|
20230905,092100,53947241,1345,1344,1345,1341,1626
|
|
20230905,092000,51764926,1343,1345,1345,1343,774
|
|
20230905,091900,50725043,1351,1355,1359,1344,7911
|
|
20230905,091800,40049858,1351,1356,1357,1351,3277
|
|
20230905,091700,35613217,1357,1354,1357,1354,1547
|
|
20230905,091600,33513941,1350,1350,1350,1350,620
|
|
20230905,091500,32676941,1354,1352,1354,1350,6049
|
|
20230905,091400,24494135,1353,1357,1357,1353,1949
|
|
20230905,091300,21855294,1360,1360,1360,1360,0
|
|
20230905,091200,21855294,1360,1363,1364,1357,5140
|
|
20230905,091100,14869847,1363,1362,1364,1360,2154
|
|
20230905,091000,11938791,1363,1363,1363,1363,10
|
|
20230905,090900,11925161,1363,1364,1364,1363,731
|
|
20230905,090800,10928662,1364,1364,1364,1364,1635
|
|
20230905,090700,8698522,1365,1365,1365,1365,2199
|
|
20230905,090600,5696887,1372,1372,1372,1372,100
|
|
20230905,090500,5559687,1370,1371,1372,1370,421
|
|
20230905,090400,4982595,1364,1365,1365,1364,570
|
|
20230905,090300,4205020,1364,1363,1364,1363,255
|
|
20230905,090200,3857340,1364,1371,1371,1364,846
|
|
20230905,090100,2703119,1371,1387,1387,1371,43
|
|
20230905,090000,2644070,1364,1392,1392,1363,1904
|